Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.45 +0.31 (+0.98%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.97 11.97 11.97 0 -0.22(-1.79%)
Dec 29, 2016 12.32 12.54 12.06 12.19 35,202 -0.17(-1.41%)
Dec 28, 2016 12.62 12.62 12.19 12.36 37,029 -0.26(-2.07%)
Dec 27, 2016 12.41 12.67 12.38 12.62 71,815 +0.17(+1.40%)
Dec 23, 2016 12.45 12.45 12.45 0 -0.09(-0.69%)
Dec 22, 2016 12.93 13.02 12.49 12.54 125,607 -0.44(-3.36%)
Dec 21, 2016 12.93 13.06 12.84 12.97 52,929 +0.04(+0.34%)
Dec 20, 2016 13.10 13.10 12.80 12.93 123,296 -0.09(-0.67%)
Dec 19, 2016 13.06 13.19 12.97 13.02 89,910 +0.04(+0.34%)
Dec 16, 2016 13.45 13.45 12.93 12.97 216,518 -0.39(-2.93%)
Dec 15, 2016 13.15 13.45 13.15 13.36 147,900 +0.17(+1.32%)
Dec 14, 2016 13.19 13.36 13.06 13.19 104,272 +0.00(+0.00%)
Dec 13, 2016 13.32 13.49 13.10 13.19 127,755 -0.22(-1.62%)
Dec 12, 2016 13.32 13.49 13.21 13.41 75,016 -0.04(-0.32%)
Dec 09, 2016 13.28 13.80 13.19 13.45 201,216 +0.26(+1.98%)
Dec 08, 2016 13.28 13.41 13.19 13.19 98,970 -0.09(-0.66%)
Dec 07, 2016 13.32 13.36 13.13 13.28 80,013 -0.04(-0.33%)
Dec 06, 2016 12.84 13.36 12.84 13.32 211,203 +0.39(+3.03%)
Dec 05, 2016 12.89 12.93 12.62 12.93 81,910 +0.17(+1.37%)
Dec 02, 2016 12.84 12.97 12.62 12.75 57,470 -0.13(-1.01%)
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.