Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.81 18.94 17.97 18.09 214,697 -0.97(-5.11%)
Jan 29, 2015 18.25 19.21 18.23 19.07 357,853 +0.87(+4.77%)
Jan 28, 2015 18.30 18.55 17.93 18.20 225,874 +0.05(+0.29%)
Jan 27, 2015 17.95 18.62 17.90 18.15 271,563 +0.02(+0.10%)
Jan 26, 2015 18.19 18.38 17.95 18.13 264,264 -0.04(-0.24%)
Jan 23, 2015 18.48 18.55 18.09 18.17 180,867 -0.22(-1.19%)
Jan 22, 2015 18.38 18.52 17.81 18.39 233,730 +0.08(+0.43%)
Jan 21, 2015 19.61 19.61 18.17 18.31 316,235 -1.29(-6.58%)
Jan 20, 2015 19.93 20.18 19.15 19.60 403,188 -0.09(-0.45%)
Jan 16, 2015 18.00 19.74 18.00 19.69 416,755 +1.62(+8.98%)
Jan 15, 2015 19.10 19.27 18.02 18.07 219,268 -1.03(-5.38%)
Jan 14, 2015 18.21 19.14 17.86 19.10 373,846 +0.90(+4.92%)
Jan 13, 2015 19.55 19.74 17.81 18.20 643,353 -0.89(-4.64%)
Jan 12, 2015 17.66 19.81 17.31 19.09 1,153,756 +2.74(+16.75%)
Jan 09, 2015 17.15 17.16 16.12 16.35 247,888 -0.80(-4.66%)
Jan 08, 2015 17.07 17.16 17.02 17.15 241,891 +0.25(+1.51%)
Jan 07, 2015 16.39 16.93 16.39 16.89 374,869 +0.61(+3.72%)
Jan 06, 2015 16.74 16.74 16.02 16.29 269,766 -0.39(-2.32%)
Jan 05, 2015 16.59 16.85 16.42 16.67 211,388 -0.10(-0.58%)
Jan 02, 2015 17.59 17.63 16.45 16.77 201,665 -0.87(-4.93%)
Dec 31, 2014 17.47 17.64 17.64 17.64 143,242 +0.16(+0.90%)
Dec 30, 2014 17.45 17.82 17.38 17.48 104,005 -0.06(-0.35%)
Dec 29, 2014 17.29 17.81 17.13 17.54 121,247 +0.25(+1.47%)
Dec 26, 2014 17.08 17.35 16.95 17.29 97,721 +0.31(+1.81%)
Dec 24, 2014 16.88 16.98 16.98 16.98 65,296 +0.22(+1.31%)
Dec 23, 2014 16.83 17.24 16.73 16.76 132,197 -0.05(-0.31%)
Dec 22, 2014 16.45 16.85 16.13 16.81 199,925 +0.36(+2.19%)
Dec 19, 2014 17.39 17.43 16.37 16.45 312,372 -0.92(-5.30%)
Dec 18, 2014 17.99 18.02 17.18 17.38 287,422 -0.40(-2.27%)
Dec 17, 2014 17.50 17.87 17.46 17.78 262,015 +0.28(+1.60%)
Dec 16, 2014 17.75 18.14 17.45 17.50 182,763 -0.39(-2.16%)
Dec 15, 2014 18.10 18.48 17.78 17.88 147,814 -0.17(-0.92%)
Dec 12, 2014 17.99 18.61 17.66 18.05 260,015 -0.10(-0.53%)
Dec 11, 2014 17.73 18.62 17.73 18.15 280,798 +0.47(+2.68%)
Dec 10, 2014 17.52 18.13 17.52 17.67 282,708 +0.11(+0.60%)
Dec 09, 2014 17.26 17.63 16.76 17.57 325,516 +0.02(+0.10%)
Dec 08, 2014 17.78 17.95 17.38 17.55 209,200 -0.24(-1.33%)
Dec 05, 2014 17.73 18.09 17.62 17.79 145,303 +0.03(+0.15%)
Dec 04, 2014 17.45 17.87 17.38 17.76 174,656 +0.32(+1.81%)
Dec 03, 2014 17.37 17.80 17.37 17.45 345,434 +0.08(+0.45%)
Dec 02, 2014 18.00 18.18 17.16 17.37 315,362 -0.61(-3.42%)
Dec 01, 2014 18.06 18.16 17.51 17.98 254,324 -0.08(-0.44%)
Nov 28, 2014 17.69 18.36 17.69 18.06 125,379 +0.37(+2.08%)
Nov 26, 2014 17.94 17.69 17.69 17.69 242,498 -0.28(-1.56%)
Nov 25, 2014 16.66 18.28 16.56 17.97 765,643 +1.47(+8.94%)
Nov 24, 2014 15.77 16.66 15.76 16.50 405,162 +0.75(+4.79%)
Nov 21, 2014 16.27 16.27 15.72 15.74 182,303 -0.35(-2.18%)
Nov 20, 2014 15.70 16.28 15.70 16.09 264,481 +0.38(+2.40%)
Nov 19, 2014 16.35 16.44 15.44 15.72 340,510 -0.73(-4.43%)
Nov 18, 2014 16.55 16.75 16.45 16.45 201,506 -0.12(-0.74%)
Nov 17, 2014 16.21 16.89 16.19 16.57 253,505 +0.24(+1.45%)
Nov 14, 2014 16.10 16.35 15.83 16.33 254,998 +0.28(+1.75%)
Nov 13, 2014 16.05 16.16 15.77 16.05 239,851 +0.05(+0.33%)
Nov 12, 2014 16.09 16.10 15.25 16.00 276,794 -0.17(-1.03%)
Nov 11, 2014 15.80 16.26 15.80 16.16 256,486 +0.37(+2.33%)
Nov 10, 2014 15.58 15.97 15.45 15.80 155,023 +0.19(+1.24%)
Nov 07, 2014 16.12 16.18 15.54 15.60 235,644 -0.54(-3.32%)
Nov 06, 2014 16.08 16.51 15.89 16.14 386,976 +0.06(+0.38%)
Nov 05, 2014 15.87 16.45 15.75 16.08 509,948 +0.47(+2.98%)
Nov 04, 2014 15.47 15.69 15.37 15.61 165,830 +0.09(+0.56%)
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.