Build-A-Bear Workshop (NY: BBW )

17.33 USD +0.42 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 13.42 13.82 13.24 13.71 178,778 +0.35(+2.62%)
Jun 30, 2014 12.57 13.39 12.22 13.36 367,594 +0.82(+6.54%)
Jun 27, 2014 13.42 13.55 12.49 12.54 1,355,305 -0.88(-6.56%)
Jun 26, 2014 13.36 13.57 13.23 13.42 118,587 +0.03(+0.22%)
Jun 25, 2014 13.06 13.60 13.06 13.39 168,254 +0.27(+2.06%)
Jun 24, 2014 13.44 13.44 12.87 13.12 204,910 -0.31(-2.31%)
Jun 23, 2014 13.48 13.89 13.38 13.43 158,244 -0.15(-1.10%)
Jun 20, 2014 13.88 13.89 13.39 13.58 182,261 -0.30(-2.16%)
Jun 19, 2014 14.25 14.25 13.55 13.88 181,590 -0.35(-2.46%)
Jun 18, 2014 14.20 14.28 14.03 14.23 87,819 +0.07(+0.49%)
Jun 17, 2014 14.12 14.25 14.07 14.16 80,742 +0.04(+0.28%)
Jun 16, 2014 14.34 14.55 13.92 14.12 187,162 -0.27(-1.88%)
Jun 13, 2014 14.49 14.52 14.15 14.39 75,124 -0.04(-0.28%)
Jun 12, 2014 14.70 14.81 14.41 14.43 89,090 -0.32(-2.17%)
Jun 11, 2014 15.02 15.16 14.65 14.75 290,274 -0.25(-1.67%)
Jun 10, 2014 14.82 15.06 14.62 15.00 197,506 -0.26(-1.70%)
Jun 06, 2014 14.38 15.43 14.36 15.26 263,297 +0.88(+6.12%)
Jun 05, 2014 14.44 14.58 14.15 14.38 254,610 +0.39(+2.79%)
Jun 04, 2014 14.17 14.34 13.80 13.99 133,697 -0.24(-1.69%)
Jun 03, 2014 14.15 14.25 13.99 14.23 164,213 -0.05(-0.35%)
Jun 02, 2014 14.06 14.55 14.02 14.28 234,181 +0.22(+1.56%)
May 30, 2014 13.91 14.07 13.88 14.06 167,514 +0.17(+1.22%)
May 29, 2014 14.03 14.12 13.58 13.89 207,383 -0.14(-1.00%)
May 28, 2014 14.30 14.39 13.95 14.03 135,098 -0.26(-1.82%)
May 27, 2014 14.50 14.58 14.22 14.29 281,265 -0.07(-0.49%)
May 23, 2014 14.20 14.36 14.36 14.36 152,900 +0.41(+2.94%)
May 22, 2014 13.81 13.96 13.63 13.95 67,531 +0.22(+1.60%)
May 21, 2014 13.56 13.83 13.44 13.73 109,111 +0.24(+1.78%)
May 20, 2014 13.61 13.73 13.28 13.49 69,360 -0.10(-0.74%)
May 19, 2014 13.60 13.74 13.54 13.59 103,570 +0.12(+0.89%)
May 16, 2014 13.39 13.51 13.01 13.47 121,172 +0.12(+0.90%)
May 15, 2014 13.65 13.68 13.16 13.35 100,718 -0.29(-2.13%)
May 14, 2014 13.69 13.77 13.48 13.64 80,805 -0.10(-0.73%)
May 13, 2014 13.84 14.18 13.64 13.74 161,521 -0.05(-0.36%)
May 12, 2014 13.90 14.24 13.60 13.79 282,767 -0.01(-0.07%)
May 09, 2014 13.60 13.90 13.56 13.80 200,771 +0.08(+0.58%)
May 08, 2014 13.66 13.74 13.29 13.72 165,576 +0.07(+0.51%)
May 07, 2014 13.65 13.74 13.53 13.65 162,283 -0.10(-0.73%)
May 06, 2014 13.95 13.95 13.39 13.75 411,538 -0.20(-1.43%)
May 05, 2014 13.31 14.05 13.31 13.95 372,482 +0.64(+4.81%)
May 02, 2014 13.65 13.90 13.11 13.31 522,479 -0.32(-2.35%)
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.