Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.88 10.66 10.66 10.66 359,279 -0.10(-0.89%)
Dec 30, 2015 10.62 10.77 10.53 10.75 375,518 +0.08(+0.73%)
Dec 29, 2015 10.43 10.69 10.30 10.67 361,171 +0.28(+2.68%)
Dec 28, 2015 10.21 10.50 10.09 10.40 209,441 +0.19(+1.88%)
Dec 24, 2015 10.19 10.20 10.20 10.20 69,030 -0.04(-0.42%)
Dec 23, 2015 10.29 10.35 10.14 10.25 101,144 +0.04(+0.43%)
Dec 22, 2015 9.969 10.25 9.899 10.20 310,709 +0.24(+2.36%)
Dec 21, 2015 9.951 10.23 9.882 9.969 239,765 +0.10(+1.06%)
Dec 18, 2015 10.10 10.21 9.734 9.864 432,387 -0.24(-2.33%)
Dec 17, 2015 10.18 10.36 10.08 10.10 221,687 -0.04(-0.43%)
Dec 16, 2015 9.873 10.28 9.838 10.14 384,086 +0.36(+3.65%)
Dec 15, 2015 9.864 10.06 9.751 9.786 324,088 -0.10(-0.97%)
Dec 14, 2015 10.32 10.56 9.847 9.882 302,735 -0.64(-6.12%)
Dec 11, 2015 10.78 10.78 10.31 10.53 287,423 -0.37(-3.43%)
Dec 10, 2015 10.94 11.00 10.78 10.90 117,177 +0.02(+0.16%)
Dec 09, 2015 10.75 10.96 10.74 10.88 380,059 +0.07(+0.64%)
Dec 08, 2015 10.94 10.97 10.73 10.81 181,532 -0.19(-1.74%)
Dec 07, 2015 11.47 11.53 10.87 11.00 330,771 -0.43(-3.73%)
Dec 04, 2015 11.13 11.57 11.13 11.43 152,297 +0.25(+2.26%)
Dec 03, 2015 11.53 11.67 11.16 11.18 171,344 -0.25(-2.21%)
Dec 02, 2015 11.36 11.68 11.29 11.43 246,390 +0.17(+1.47%)
Dec 01, 2015 11.20 11.34 11.09 11.27 210,835 +0.07(+0.62%)
Nov 30, 2015 11.77 11.78 11.17 11.20 244,257 -0.56(-4.74%)
Nov 27, 2015 11.74 11.94 11.32 11.75 143,588 +0.15(+1.28%)
Nov 25, 2015 11.04 11.61 11.61 11.61 653,433 +0.65(+5.96%)
Nov 24, 2015 10.77 10.99 10.40 10.95 394,506 +0.13(+1.21%)
Nov 23, 2015 10.56 10.89 10.43 10.82 260,042 +0.23(+2.22%)
Nov 20, 2015 10.64 10.78 10.34 10.59 497,792 +0.17(+1.59%)
Nov 19, 2015 10.86 10.94 10.24 10.42 333,719 -0.57(-5.23%)
Nov 18, 2015 11.25 11.37 10.63 11.00 380,859 -0.25(-2.24%)
Nov 17, 2015 11.78 11.81 11.23 11.25 201,703 -0.50(-4.30%)
Nov 16, 2015 11.67 11.91 11.58 11.75 307,242 +0.08(+0.67%)
Nov 13, 2015 12.11 12.21 11.66 11.68 417,854 -0.64(-5.16%)
Nov 12, 2015 12.46 12.55 12.25 12.31 125,817 -0.24(-1.87%)
Nov 11, 2015 13.08 13.08 12.43 12.55 185,097 -0.53(-4.06%)
Nov 10, 2015 12.95 13.09 12.65 13.08 198,446 +0.13(+1.01%)
Nov 09, 2015 13.26 13.26 12.83 12.95 236,700 -0.39(-2.94%)
Nov 06, 2015 13.20 13.38 12.97 13.34 168,689 +0.06(+0.46%)
Nov 05, 2015 12.96 13.35 12.87 13.28 253,089 +0.31(+2.42%)
Nov 04, 2015 13.20 13.27 12.90 12.96 487,462 -0.24(-1.85%)
Nov 03, 2015 13.09 13.53 12.96 13.21 566,358 +0.01(+0.07%)
Nov 02, 2015 13.40 13.40 12.84 13.20 616,896 -0.35(-2.57%)
Oct 30, 2015 12.49 13.68 12.46 13.55 1,023,341 +1.14(+9.19%)
Oct 29, 2015 12.32 13.81 11.90 12.41 1,783,688 -3.77(-23.30%)
Oct 28, 2015 15.65 16.27 15.51 16.18 248,784 +0.53(+3.39%)
Oct 27, 2015 15.58 15.79 15.39 15.65 163,123 +0.07(+0.45%)
Oct 26, 2015 15.47 15.72 15.42 15.58 122,970 +0.08(+0.51%)
Oct 23, 2015 15.55 15.57 15.32 15.50 94,980 +0.03(+0.17%)
Oct 22, 2015 15.92 15.96 13.81 15.47 437,993 -0.44(-2.79%)
Oct 21, 2015 16.15 16.25 15.84 15.92 90,353 -0.16(-0.98%)
Oct 20, 2015 16.03 16.23 15.90 16.07 155,196 -0.02(-0.11%)
Oct 19, 2015 16.07 16.44 15.90 16.09 153,586 +0.02(+0.11%)
Oct 16, 2015 15.86 16.18 15.69 16.07 170,808 +0.30(+1.93%)
Oct 15, 2015 15.25 15.78 15.18 15.77 217,446 +0.52(+3.43%)
Oct 14, 2015 15.95 15.99 15.18 15.24 237,543 -0.64(-4.05%)
Oct 13, 2015 16.22 16.76 15.81 15.89 196,236 -0.35(-2.15%)
Oct 12, 2015 16.22 16.52 15.94 16.24 253,255 +0.04(+0.27%)
Oct 09, 2015 16.47 16.47 15.90 16.19 171,118 -0.29(-1.74%)
Oct 08, 2015 16.15 16.73 15.97 16.48 140,672 +0.35(+2.16%)
Oct 07, 2015 16.09 16.13 15.70 16.13 216,276 +0.04(+0.27%)
Oct 06, 2015 16.73 16.93 15.84 16.09 388,059 -0.62(-3.70%)
Oct 05, 2015 16.93 16.93 16.50 16.71 216,826 -0.08(-0.47%)
Oct 02, 2015 16.28 16.79 16.08 16.79 311,000 +0.44(+2.72%)
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.