Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.68 +0.58 (+1.81%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.358 8.513 8.132 8.384 77,372 +0.37(+4.67%)
Mar 28, 2014 7.853 8.158 7.853 8.010 36,826 +0.17(+2.22%)
Mar 27, 2014 7.818 7.844 7.723 7.836 41,760 -0.01(-0.11%)
Mar 26, 2014 8.027 8.027 7.784 7.844 53,137 -0.17(-2.07%)
Mar 25, 2014 7.992 8.114 7.917 8.010 49,488 +0.03(+0.44%)
Mar 24, 2014 7.888 8.097 7.888 7.975 67,410 +0.09(+1.10%)
Mar 21, 2014 8.079 8.079 7.888 7.888 248,053 -0.17(-2.16%)
Mar 20, 2014 8.010 8.132 7.940 8.062 44,099 +0.02(+0.22%)
Mar 19, 2014 8.193 8.193 8.010 8.045 22,979 -0.17(-2.01%)
Mar 18, 2014 8.053 8.262 8.025 8.210 63,666 +0.18(+2.28%)
Mar 17, 2014 7.949 8.062 7.931 8.027 39,694 +0.10(+1.21%)
Mar 14, 2014 7.975 8.027 7.879 7.931 57,472 -0.08(-0.98%)
Mar 13, 2014 7.931 8.036 7.818 8.010 72,191 +0.08(+0.99%)
Mar 12, 2014 7.923 8.049 7.827 7.931 56,415 +0.01(+0.11%)
Mar 11, 2014 7.914 7.931 7.844 7.923 28,109 +0.01(+0.11%)
Mar 10, 2014 7.810 8.027 7.714 7.914 65,128 +0.10(+1.22%)
Mar 07, 2014 7.827 7.836 7.731 7.818 45,744 +0.07(+0.90%)
Mar 06, 2014 7.836 7.836 7.635 7.749 66,702 -0.06(-0.78%)
Mar 05, 2014 6.991 7.862 6.991 7.810 115,631 +0.84(+12.12%)
Mar 04, 2014 6.704 6.965 6.686 6.965 390,679 +0.28(+4.17%)
Mar 03, 2014 6.747 6.825 6.660 6.686 194,841 -0.05(-0.78%)
Feb 28, 2014 6.922 6.965 6.713 6.739 90,482 -0.17(-2.40%)
Feb 27, 2014 6.922 6.974 6.852 6.904 39,931 -0.06(-0.87%)
Feb 26, 2014 6.861 6.974 6.861 6.965 54,749 +0.17(+2.56%)
Feb 25, 2014 7.113 7.139 6.774 6.791 290,337 -0.29(-4.06%)
Feb 24, 2014 7.295 7.296 6.869 7.078 165,447 -0.10(-1.45%)
Feb 21, 2014 7.183 7.400 7.061 7.183 34,681 +0.00(+0.00%)
Feb 20, 2014 7.444 7.522 7.130 7.183 69,438 -0.24(-3.17%)
Feb 19, 2014 7.505 7.609 7.357 7.418 110,120 -0.15(-1.96%)
Feb 18, 2014 7.627 7.627 7.418 7.566 25,921 -0.07(-0.91%)
Feb 14, 2014 7.853 7.635 7.635 7.635 49,274 -0.24(-3.09%)
Feb 13, 2014 7.879 7.897 7.630 7.879 51,235 -0.09(-1.09%)
Feb 12, 2014 7.810 8.010 7.757 7.966 133,688 +0.15(+1.89%)
Feb 11, 2014 7.783 7.923 7.738 7.818 46,689 +0.04(+0.56%)
Feb 10, 2014 7.792 7.792 7.679 7.775 13,347 +0.00(+0.00%)
Feb 07, 2014 7.627 7.792 7.627 7.775 20,555 +0.03(+0.34%)
Feb 06, 2014 7.635 7.783 7.576 7.749 22,398 +0.08(+1.02%)
Feb 05, 2014 7.653 7.792 7.574 7.670 29,877 +0.01(+0.11%)
Feb 04, 2014 7.531 7.749 7.531 7.662 27,264 +0.23(+3.04%)
Feb 03, 2014 7.574 7.723 7.418 7.435 71,356 -0.17(-2.18%)
Jan 31, 2014 7.296 7.679 7.113 7.601 26,724 +0.17(+2.34%)
Jan 30, 2014 7.435 7.653 7.261 7.426 43,241 +0.07(+0.95%)
Jan 29, 2014 7.244 7.391 7.244 7.357 19,830 +0.04(+0.60%)
Jan 28, 2014 7.305 7.487 7.305 7.313 22,534 +0.00(+0.00%)
Jan 27, 2014 7.209 7.341 7.145 7.313 17,729 +0.10(+1.45%)
Jan 24, 2014 7.191 7.270 7.137 7.209 17,875 -0.09(-1.19%)
Jan 23, 2014 7.305 7.374 7.252 7.296 21,231 -0.05(-0.71%)
Jan 22, 2014 7.357 7.435 7.278 7.348 19,537 -0.01(-0.12%)
Jan 21, 2014 7.357 7.670 7.244 7.357 43,993 +0.00(+0.00%)
Jan 17, 2014 7.453 7.357 7.357 7.357 11,256 -0.13(-1.74%)
Jan 16, 2014 7.662 7.662 7.026 7.487 297,688 -0.17(-2.27%)
Jan 15, 2014 7.400 7.827 7.392 7.662 94,485 +0.27(+3.65%)
Jan 14, 2014 6.443 7.566 6.356 7.392 189,016 +0.84(+12.90%)
Jan 13, 2014 6.747 6.747 6.460 6.547 40,204 -0.28(-4.08%)
Jan 10, 2014 6.686 6.878 6.660 6.826 27,601 +0.15(+2.22%)
Jan 09, 2014 6.625 6.713 6.573 6.678 93,264 +0.15(+2.27%)
Jan 08, 2014 6.556 6.625 6.530 6.530 49,715 -0.07(-1.06%)
Jan 07, 2014 6.686 6.713 6.530 6.599 30,329 -0.03(-0.52%)
Jan 06, 2014 6.617 6.774 6.547 6.634 20,707 -0.01(-0.13%)
Jan 03, 2014 6.686 6.774 6.512 6.643 60,604 -0.07(-1.04%)
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.