Build-A-Bear Workshop (NY: BBW )

16.65 USD +0.42 (+2.59%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.21 13.40 13.06 13.08 96,642 -0.16(-1.21%)
Sep 29, 2014 13.18 13.33 12.96 13.24 84,191 -0.06(-0.45%)
Sep 26, 2014 13.05 13.57 13.03 13.30 130,512 +0.26(+1.99%)
Sep 25, 2014 13.39 13.39 12.95 13.04 76,445 -0.40(-2.98%)
Sep 24, 2014 12.98 13.55 12.85 13.44 35,814 +0.45(+3.46%)
Sep 23, 2014 13.19 13.26 12.91 12.99 36,845 -0.21(-1.59%)
Sep 22, 2014 13.36 13.40 13.03 13.20 91,328 -0.22(-1.64%)
Sep 19, 2014 13.26 13.45 13.20 13.42 89,494 +0.18(+1.36%)
Sep 18, 2014 13.25 13.33 13.00 13.24 78,088 +0.02(+0.15%)
Sep 17, 2014 13.21 13.29 13.13 13.22 117,865 -0.04(-0.30%)
Sep 16, 2014 12.52 13.26 12.52 13.26 115,968 +0.62(+4.91%)
Sep 15, 2014 13.07 13.01 12.58 12.64 75,625 -0.37(-2.84%)
Sep 12, 2014 13.09 13.26 12.81 13.01 204,025 -0.09(-0.69%)
Sep 11, 2014 12.81 13.22 12.81 13.10 74,911 +0.16(+1.24%)
Sep 10, 2014 13.27 13.45 12.79 12.94 128,408 -0.36(-2.71%)
Sep 09, 2014 13.87 13.95 13.25 13.30 123,747 -0.61(-4.39%)
Sep 08, 2014 14.26 14.53 13.79 13.91 124,665 -0.33(-2.32%)
Sep 05, 2014 13.43 14.26 13.43 14.24 167,803 +0.75(+5.56%)
Sep 04, 2014 13.43 13.78 13.28 13.49 203,535 +0.11(+0.82%)
Sep 03, 2014 12.75 13.43 12.75 13.38 154,302 +0.65(+5.11%)
Sep 02, 2014 13.07 13.07 12.64 12.73 133,181 -0.31(-2.38%)
Aug 29, 2014 13.17 13.04 13.04 13.04 119,700 -0.14(-1.06%)
Aug 28, 2014 13.40 13.61 13.14 13.18 167,355 -0.31(-2.30%)
Aug 27, 2014 13.55 13.57 13.28 13.49 104,880 -0.06(-0.44%)
Aug 26, 2014 13.35 13.62 13.25 13.55 209,561 +0.29(+2.19%)
Aug 25, 2014 12.70 13.50 12.60 13.26 411,410 +0.60(+4.74%)
Aug 22, 2014 12.47 12.79 12.22 12.66 176,367 +0.24(+1.93%)
Aug 21, 2014 11.67 12.56 11.46 12.42 170,739 +0.72(+6.15%)
Aug 20, 2014 11.43 11.74 11.32 11.70 70,846 +0.21(+1.83%)
Aug 19, 2014 11.09 11.79 11.04 11.49 142,205 +0.49(+4.45%)
Aug 18, 2014 10.92 11.12 10.81 11.00 188,671 +0.19(+1.76%)
Aug 15, 2014 11.18 11.18 10.78 10.81 80,517 -0.30(-2.70%)
Aug 14, 2014 11.40 11.40 11.07 11.11 52,930 -0.30(-2.63%)
Aug 13, 2014 11.43 11.59 11.39 11.41 64,331 -0.02(-0.17%)
Aug 12, 2014 11.41 11.46 11.23 11.43 56,959 +0.01(+0.09%)
Aug 11, 2014 11.30 11.68 11.08 11.42 137,070 +0.12(+1.06%)
Aug 08, 2014 11.10 11.30 11.02 11.30 62,674 +0.24(+2.17%)
Aug 07, 2014 11.46 11.46 10.99 11.06 91,184 -0.38(-3.32%)
Aug 06, 2014 11.37 11.47 11.29 11.44 115,165 +0.04(+0.35%)
Aug 05, 2014 10.91 11.76 10.90 11.40 212,959 +0.42(+3.83%)
Aug 04, 2014 11.12 11.29 10.61 10.98 191,815 +0.49(+4.67%)
Aug 01, 2014 10.53 10.62 10.45 10.49 123,416 -0.06(-0.57%)
Jul 31, 2014 10.52 10.55 10.32 10.55 141,761 -0.07(-0.66%)
Jul 30, 2014 10.52 10.64 10.45 10.62 125,587 +0.16(+1.53%)
Jul 29, 2014 10.47 10.51 10.33 10.46 149,414 +0.00(+0.00%)
Jul 28, 2014 10.50 10.59 10.07 10.46 435,908 -0.07(-0.66%)
Jul 25, 2014 10.98 10.98 10.49 10.53 344,816 -0.51(-4.62%)
Jul 24, 2014 11.42 12.28 10.94 11.04 517,654 -1.38(-11.11%)
Jul 23, 2014 12.17 12.54 12.02 12.42 170,826 +0.25(+2.05%)
Jul 22, 2014 12.04 12.39 11.88 12.17 133,682 +0.15(+1.25%)
Jul 21, 2014 12.12 12.16 11.87 12.02 97,237 -0.11(-0.91%)
Jul 18, 2014 11.96 12.15 11.90 12.13 72,123 +0.16(+1.34%)
Jul 17, 2014 11.88 12.09 11.88 11.97 160,127 -0.07(-0.58%)
Jul 16, 2014 12.08 12.12 11.94 12.04 75,690 +0.02(+0.17%)
Jul 15, 2014 12.36 12.39 11.90 12.02 65,278 -0.34(-2.75%)
Jul 14, 2014 12.26 12.39 12.10 12.36 94,195 +0.16(+1.31%)
Jul 11, 2014 12.09 12.26 11.94 12.20 85,898 +0.10(+0.83%)
Jul 10, 2014 12.20 12.40 12.01 12.10 94,335 -0.30(-2.42%)
Jul 09, 2014 12.67 12.76 12.36 12.40 68,451 -0.21(-1.67%)
Jul 08, 2014 12.53 12.68 12.35 12.61 89,819 +0.03(+0.24%)
Jul 07, 2014 13.39 13.44 12.46 12.58 149,960 -0.87(-6.47%)
Jul 03, 2014 13.40 13.45 13.45 13.45 37,700 +0.09(+0.67%)
Jul 02, 2014 13.76 13.89 13.34 13.36 141,157 -0.35(-2.55%)
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.