Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.59 13.79 12.56 13.65 1,015,293 +1.15(+9.19%)
Oct 29, 2015 12.42 13.92 12.00 12.50 1,769,660 -3.80(-23.31%)
Oct 28, 2015 15.78 16.40 15.63 16.30 246,828 +0.54(+3.39%)
Oct 27, 2015 15.70 15.92 15.51 15.77 161,840 +0.07(+0.45%)
Oct 26, 2015 15.59 15.85 15.54 15.70 122,003 +0.08(+0.51%)
Oct 23, 2015 15.67 15.69 15.44 15.62 94,233 +0.03(+0.17%)
Oct 22, 2015 16.05 16.09 13.92 15.59 434,548 -0.45(-2.79%)
Oct 21, 2015 16.28 16.37 15.97 16.04 89,643 -0.16(-0.98%)
Oct 20, 2015 16.16 16.36 16.02 16.20 153,976 -0.02(-0.11%)
Oct 19, 2015 16.20 16.57 16.02 16.22 152,378 +0.02(+0.11%)
Oct 16, 2015 15.99 16.31 15.81 16.20 169,464 +0.31(+1.93%)
Oct 15, 2015 15.37 15.90 15.30 15.89 215,736 +0.53(+3.43%)
Oct 14, 2015 16.08 16.12 15.30 15.37 235,675 -0.65(-4.05%)
Oct 13, 2015 16.35 16.89 15.94 16.02 194,693 -0.35(-2.14%)
Oct 12, 2015 16.35 16.66 16.07 16.37 251,263 +0.04(+0.27%)
Oct 09, 2015 16.60 16.60 16.02 16.32 169,772 -0.29(-1.74%)
Oct 08, 2015 16.28 16.87 16.09 16.61 139,566 +0.35(+2.16%)
Oct 07, 2015 16.22 16.26 15.83 16.26 214,575 +0.04(+0.27%)
Oct 06, 2015 16.87 17.06 15.96 16.22 385,007 -0.62(-3.70%)
Oct 05, 2015 17.06 17.06 16.63 16.84 215,121 -0.08(-0.47%)
Oct 02, 2015 16.41 16.92 16.20 16.92 308,554 +0.45(+2.72%)
Oct 01, 2015 16.62 16.64 15.87 16.47 205,893 -0.11(-0.64%)
Sep 30, 2015 15.56 16.59 15.56 16.58 328,155 +1.12(+7.27%)
Sep 29, 2015 16.24 16.41 15.31 15.45 305,899 -0.78(-4.81%)
Sep 28, 2015 16.58 16.58 15.88 16.23 280,544 -0.34(-2.06%)
Sep 25, 2015 17.08 17.08 16.53 16.58 194,543 -0.47(-2.73%)
Sep 24, 2015 17.42 17.45 16.92 17.04 180,686 -0.39(-2.26%)
Sep 23, 2015 16.91 17.55 16.72 17.44 197,001 +0.60(+3.54%)
Sep 22, 2015 16.97 16.99 16.61 16.84 173,658 -0.19(-1.13%)
Sep 21, 2015 17.87 18.13 16.86 17.03 270,111 -0.75(-4.20%)
Sep 18, 2015 17.31 17.93 17.20 17.78 452,501 +0.30(+1.71%)
Sep 17, 2015 17.12 17.70 17.07 17.48 203,546 +0.44(+2.57%)
Sep 16, 2015 16.96 17.29 16.80 17.04 91,841 +0.11(+0.67%)
Sep 15, 2015 16.79 17.09 16.67 16.93 132,120 +0.16(+0.94%)
Sep 14, 2015 17.32 17.38 16.71 16.77 135,679 -0.58(-3.34%)
Sep 11, 2015 17.13 17.37 16.90 17.35 147,829 +0.14(+0.82%)
Sep 10, 2015 17.37 17.54 17.12 17.21 97,302 -0.15(-0.86%)
Sep 09, 2015 17.52 17.59 17.07 17.36 225,960 -0.02(-0.10%)
Sep 08, 2015 17.64 17.64 17.28 17.38 224,315 -0.12(-0.70%)
Sep 04, 2015 17.31 17.50 17.50 17.50 193,041 +0.01(+0.05%)
Sep 03, 2015 17.70 17.86 17.43 17.49 226,389 -0.09(-0.50%)
Sep 02, 2015 17.08 17.63 16.97 17.58 225,607 +0.68(+4.05%)
Sep 01, 2015 16.97 17.26 16.81 16.89 117,902 -0.31(-1.79%)
Aug 31, 2015 17.10 17.38 17.02 17.20 155,250 +0.06(+0.36%)
Aug 28, 2015 17.17 17.32 16.95 17.14 205,695 +0.01(+0.05%)
Aug 27, 2015 17.65 17.67 16.97 17.13 192,880 -0.37(-2.11%)
Aug 26, 2015 17.94 17.94 17.06 17.50 186,868 -0.07(-0.40%)
Aug 25, 2015 17.21 17.82 16.78 17.57 294,817 +0.71(+4.22%)
Aug 24, 2015 16.30 17.19 15.80 16.86 361,168 -0.37(-2.14%)
Aug 21, 2015 17.41 17.58 17.05 17.23 206,689 -0.48(-2.73%)
Aug 20, 2015 17.49 18.09 17.38 17.71 141,612 -0.01(-0.05%)
Aug 19, 2015 18.13 18.23 17.66 17.72 256,946 -0.47(-2.61%)
Aug 18, 2015 18.45 18.61 17.86 18.19 163,928 -0.31(-1.66%)
Aug 17, 2015 18.45 18.86 18.39 18.50 291,705 +0.11(+0.57%)
Aug 14, 2015 18.25 18.45 18.02 18.39 186,044 +0.07(+0.38%)
Aug 13, 2015 17.45 18.58 17.39 18.32 142,017 +0.89(+5.08%)
Aug 12, 2015 17.50 17.78 17.21 17.44 342,591 -0.19(-1.09%)
Aug 11, 2015 18.22 18.33 17.41 17.63 288,254 -0.68(-3.74%)
Aug 10, 2015 18.27 18.76 18.11 18.31 202,292 +0.11(+0.58%)
Aug 07, 2015 17.57 18.26 17.57 18.21 409,565 +0.66(+3.75%)
Aug 06, 2015 19.01 19.03 16.45 17.55 901,114 +1.18(+7.18%)
Aug 05, 2015 15.44 16.56 15.40 16.37 461,373 +1.05(+6.87%)
Aug 04, 2015 15.18 15.40 15.15 15.32 132,730 +0.18(+1.22%)
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.