Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.83 +0.10 (+0.34%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.56 11.44 11.44 11.44 136,405 -0.12(-1.06%)
Aug 28, 2014 11.76 11.94 11.53 11.57 190,710 -0.27(-2.30%)
Aug 27, 2014 11.89 11.91 11.65 11.84 119,516 -0.05(-0.44%)
Aug 26, 2014 11.72 11.95 11.63 11.89 238,807 +0.25(+2.19%)
Aug 25, 2014 11.14 11.85 11.06 11.64 468,825 +0.53(+4.74%)
Aug 22, 2014 10.94 11.22 10.72 11.11 200,980 +0.21(+1.93%)
Aug 21, 2014 10.24 11.02 10.05 10.90 194,567 +0.63(+6.15%)
Aug 20, 2014 10.03 10.30 9.934 10.27 80,733 +0.18(+1.83%)
Aug 19, 2014 9.732 10.35 9.684 10.08 162,050 +0.43(+4.46%)
Aug 18, 2014 9.583 9.758 9.486 9.653 215,001 +0.17(+1.76%)
Aug 15, 2014 9.811 9.811 9.460 9.486 91,753 -0.26(-2.70%)
Aug 14, 2014 10.00 10.00 9.714 9.749 60,316 -0.26(-2.63%)
Aug 13, 2014 10.03 10.17 9.995 10.01 73,308 -0.02(-0.17%)
Aug 12, 2014 10.01 10.06 9.855 10.03 64,908 +0.01(+0.09%)
Aug 11, 2014 9.916 10.25 9.723 10.02 156,199 +0.11(+1.06%)
Aug 08, 2014 9.741 9.916 9.671 9.916 71,420 +0.21(+2.17%)
Aug 07, 2014 10.06 10.06 9.644 9.706 103,909 -0.33(-3.32%)
Aug 06, 2014 9.978 10.07 9.912 10.04 131,237 +0.04(+0.35%)
Aug 05, 2014 9.574 10.32 9.565 10.00 242,679 +0.37(+3.83%)
Aug 04, 2014 9.758 9.907 9.311 9.635 218,584 +0.43(+4.67%)
Aug 01, 2014 9.240 9.319 9.170 9.205 140,639 -0.05(-0.57%)
Jul 31, 2014 9.232 9.258 9.056 9.258 161,544 -0.06(-0.66%)
Jul 30, 2014 9.232 9.337 9.170 9.319 143,113 +0.14(+1.53%)
Jul 29, 2014 9.188 9.226 9.065 9.179 170,265 +0.00(+0.00%)
Jul 28, 2014 9.214 9.293 8.837 9.179 496,742 -0.06(-0.66%)
Jul 25, 2014 9.635 9.635 9.205 9.240 392,937 -0.45(-4.62%)
Jul 24, 2014 10.02 10.77 9.600 9.688 589,897 -1.21(-11.11%)
Jul 23, 2014 10.68 11.00 10.55 10.90 194,666 +0.22(+2.05%)
Jul 22, 2014 10.57 10.87 10.43 10.68 152,338 +0.13(+1.25%)
Jul 21, 2014 10.64 10.67 10.42 10.55 110,807 -0.10(-0.91%)
Jul 18, 2014 10.50 10.66 10.44 10.64 82,188 +0.14(+1.34%)
Jul 17, 2014 10.43 10.61 10.43 10.50 182,474 -0.06(-0.58%)
Jul 16, 2014 10.60 10.64 10.48 10.57 86,253 +0.02(+0.17%)
Jul 15, 2014 10.85 10.87 10.44 10.55 74,388 -0.30(-2.75%)
Jul 14, 2014 10.76 10.87 10.62 10.85 107,340 +0.14(+1.31%)
Jul 11, 2014 10.61 10.76 10.48 10.71 97,885 +0.09(+0.83%)
Jul 10, 2014 10.71 10.88 10.54 10.62 107,500 -0.26(-2.42%)
Jul 09, 2014 11.12 11.20 10.85 10.88 78,003 -0.18(-1.67%)
Jul 08, 2014 11.00 11.13 10.84 11.07 102,354 +0.03(+0.24%)
Jul 07, 2014 11.75 11.79 10.93 11.04 170,888 -0.76(-6.47%)
Jul 03, 2014 11.76 11.80 11.80 11.80 42,961 +0.08(+0.67%)
Jul 02, 2014 12.07 12.19 11.71 11.72 160,856 -0.31(-2.55%)
Jul 01, 2014 11.78 12.13 11.62 12.03 203,727 +0.31(+2.62%)
Jun 30, 2014 11.03 11.75 10.72 11.72 418,894 +0.72(+6.54%)
Jun 27, 2014 11.78 11.89 10.96 11.00 1,544,449 -0.77(-6.56%)
Jun 26, 2014 11.72 11.91 11.61 11.78 135,136 +0.03(+0.22%)
Jun 25, 2014 11.46 11.93 11.46 11.75 191,735 +0.24(+2.06%)
Jun 24, 2014 11.79 11.79 11.29 11.51 233,506 -0.27(-2.31%)
Jun 23, 2014 11.83 12.19 11.74 11.79 180,328 -0.13(-1.10%)
Jun 20, 2014 12.18 12.19 11.75 11.92 207,697 -0.26(-2.16%)
Jun 19, 2014 12.50 12.50 11.89 12.18 206,932 -0.31(-2.46%)
Jun 18, 2014 12.46 12.53 12.31 12.49 100,074 +0.06(+0.49%)
Jun 17, 2014 12.39 12.50 12.35 12.43 92,010 +0.04(+0.28%)
Jun 16, 2014 12.58 12.77 12.22 12.39 213,282 -0.24(-1.88%)
Jun 13, 2014 12.72 12.74 12.42 12.63 85,608 -0.04(-0.28%)
Jun 12, 2014 12.90 13.00 12.65 12.66 101,523 -0.28(-2.17%)
Jun 11, 2014 13.18 13.30 12.86 12.94 330,784 -0.22(-1.67%)
Jun 10, 2014 13.01 13.22 12.83 13.16 225,069 -0.23(-1.70%)
Jun 06, 2014 12.62 13.54 12.60 13.39 300,042 +0.77(+6.12%)
Jun 05, 2014 12.67 12.79 12.42 12.62 290,142 +0.34(+2.79%)
Jun 04, 2014 12.43 12.58 12.11 12.28 152,355 -0.21(-1.69%)
Jun 03, 2014 12.42 12.50 12.28 12.49 187,130 -0.04(-0.35%)
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.