Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.11 12.25 12.08 12.24 192,405 +0.15(+1.22%)
May 29, 2014 12.21 12.29 11.82 12.09 238,198 -0.12(-1.00%)
May 28, 2014 12.45 12.53 12.15 12.21 155,172 -0.23(-1.82%)
May 27, 2014 12.62 12.69 12.38 12.44 323,058 -0.06(-0.49%)
May 23, 2014 12.36 12.50 12.50 12.50 175,619 +0.36(+2.94%)
May 22, 2014 12.02 12.15 11.87 12.15 77,565 +0.19(+1.60%)
May 21, 2014 11.81 12.04 11.70 11.95 125,324 +0.21(+1.78%)
May 20, 2014 11.85 11.95 11.56 11.74 79,666 -0.09(-0.74%)
May 19, 2014 11.84 11.96 11.79 11.83 118,959 +0.10(+0.89%)
May 16, 2014 11.66 11.76 11.33 11.73 139,177 +0.10(+0.90%)
May 15, 2014 11.88 11.91 11.46 11.62 115,683 -0.25(-2.13%)
May 14, 2014 11.92 11.99 11.74 11.88 92,811 -0.09(-0.73%)
May 13, 2014 12.05 12.35 11.88 11.96 185,521 -0.04(-0.36%)
May 12, 2014 12.10 12.40 11.84 12.01 324,783 -0.01(-0.07%)
May 09, 2014 11.84 12.10 11.81 12.01 230,603 +0.07(+0.58%)
May 08, 2014 11.89 11.96 11.57 11.95 190,179 +0.06(+0.51%)
May 07, 2014 11.88 11.96 11.78 11.88 186,396 -0.09(-0.73%)
May 06, 2014 12.15 12.15 11.66 11.97 472,689 -0.17(-1.43%)
May 05, 2014 11.59 12.23 11.59 12.15 427,829 +0.56(+4.81%)
May 02, 2014 11.88 12.10 11.41 11.59 600,115 -0.28(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.