Skip to main content

Build-A-Bear Workshop (NY: BBW )

33.09 +0.99 (+3.08%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 10.23 10.49 10.10 10.45 84,683 +0.17(+1.70%)
Jan 30, 2017 10.67 10.67 10.23 10.27 144,044 -0.35(-3.28%)
Jan 27, 2017 10.32 10.67 10.27 10.62 62,740 +0.30(+2.95%)
Jan 26, 2017 10.36 10.67 10.27 10.32 77,283 -0.13(-1.25%)
Jan 25, 2017 10.71 10.84 10.45 10.45 45,052 -0.13(-1.23%)
Jan 24, 2017 10.27 10.67 10.27 10.58 60,572 +0.30(+2.97%)
Jan 23, 2017 10.23 10.45 10.10 10.27 67,075 -0.13(-1.26%)
Jan 20, 2017 10.97 11.06 10.40 10.40 133,150 -0.61(-5.53%)
Jan 19, 2017 11.58 11.58 11.01 11.01 77,156 -0.61(-5.24%)
Jan 18, 2017 11.54 11.75 11.27 11.62 78,095 +0.17(+1.52%)
Jan 17, 2017 11.45 11.73 11.41 11.45 58,434 -0.09(-0.76%)
Jan 13, 2017 11.54 11.54 11.54 0 +0.13(+1.15%)
Jan 12, 2017 11.80 11.81 11.27 11.41 79,234 -0.39(-3.32%)
Jan 11, 2017 12.19 12.19 11.75 11.80 45,873 -0.39(-3.21%)
Jan 10, 2017 11.84 12.28 11.75 12.19 42,582 +0.35(+2.94%)
Jan 09, 2017 11.97 11.97 11.58 11.84 50,438 -0.17(-1.45%)
Jan 06, 2017 12.15 12.15 11.80 12.01 64,588 -0.04(-0.36%)
Jan 05, 2017 12.45 12.45 12.01 12.06 126,539 -0.44(-3.48%)
Jan 04, 2017 12.58 12.75 12.32 12.49 95,601 +0.00(+0.00%)
Jan 03, 2017 11.97 12.58 11.97 12.49 80,176 +0.52(+4.36%)
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%)
Dec 01, 2016 12.58 12.97 12.54 12.89 180,800 +0.39(+3.14%)
Nov 30, 2016 12.67 12.84 12.49 12.49 93,858 -0.09(-0.69%)
Nov 29, 2016 12.71 12.71 12.58 12.58 50,254 -0.13(-1.03%)
Nov 28, 2016 12.75 12.84 12.49 12.71 103,828 -0.09(-0.68%)
Nov 25, 2016 12.71 12.89 12.71 12.80 28,002 +0.04(+0.34%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.22(+1.74%)
Nov 22, 2016 12.54 12.62 12.32 12.54 119,522 -0.09(-0.69%)
Nov 21, 2016 12.41 12.80 12.06 12.62 120,954 +0.13(+1.05%)
Nov 18, 2016 12.62 12.62 12.15 12.49 79,299 -0.13(-1.03%)
Nov 17, 2016 12.54 12.67 12.41 12.62 105,076 +0.04(+0.35%)
Nov 16, 2016 12.75 12.75 12.45 12.58 82,143 -0.17(-1.36%)
Nov 15, 2016 12.75 12.89 12.49 12.75 158,790 -0.09(-0.68%)
Nov 14, 2016 12.62 13.04 12.62 12.84 262,325 +0.22(+1.72%)
Nov 11, 2016 12.19 12.67 12.15 12.62 261,662 +0.44(+3.57%)
Nov 10, 2016 11.93 12.28 11.93 12.19 166,352 +0.30(+2.56%)
Nov 09, 2016 11.27 11.93 11.14 11.88 185,674 +0.52(+4.60%)
Nov 08, 2016 11.41 11.48 11.19 11.36 54,869 -0.04(-0.38%)
Nov 07, 2016 11.41 11.48 11.30 11.41 88,640 +0.17(+1.55%)
Nov 04, 2016 11.01 11.49 11.01 11.23 171,476 +0.09(+0.78%)
Nov 03, 2016 11.19 11.23 10.88 11.14 106,263 -0.04(-0.39%)
Nov 02, 2016 11.10 11.32 10.93 11.19 120,542 +0.13(+1.18%)
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.