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 (%)
Jul 31, 2015 15.02 15.38 14.95 15.19 156,511 +0.17(+1.10%)
Jul 30, 2015 15.11 15.19 14.77 15.03 278,532 -0.17(-1.09%)
Jul 29, 2015 15.19 15.24 15.04 15.19 263,532 -0.01(-0.06%)
Jul 28, 2015 15.45 15.45 14.85 15.20 345,282 -0.25(-1.63%)
Jul 27, 2015 15.56 15.61 15.18 15.45 858,628 -0.25(-1.61%)
Jul 24, 2015 15.91 15.91 15.58 15.71 222,656 -0.19(-1.20%)
Jul 23, 2015 16.21 16.41 15.86 15.90 198,492 -0.39(-2.41%)
Jul 22, 2015 16.25 16.40 16.05 16.29 246,578 +0.06(+0.38%)
Jul 21, 2015 16.21 16.42 16.00 16.23 233,308 +0.01(+0.05%)
Jul 20, 2015 16.36 16.45 16.12 16.22 329,075 -0.15(-0.90%)
Jul 17, 2015 16.20 16.44 16.15 16.37 262,293 +0.21(+1.29%)
Jul 16, 2015 16.06 16.18 15.95 16.16 194,663 +0.18(+1.14%)
Jul 15, 2015 15.78 16.08 15.78 15.98 332,304 +0.17(+1.05%)
Jul 14, 2015 15.53 15.83 15.19 15.81 316,800 +0.26(+1.68%)
Jul 13, 2015 15.34 15.56 15.17 15.55 372,821 +0.34(+2.23%)
Jul 10, 2015 14.99 15.31 14.79 15.21 317,176 +0.28(+1.87%)
Jul 09, 2015 14.97 15.19 14.67 14.93 283,666 +0.02(+0.12%)
Jul 08, 2015 14.23 14.91 14.20 14.91 267,363 +0.77(+5.48%)
Jul 07, 2015 14.04 14.19 13.58 14.14 251,921 +0.18(+1.31%)
Jul 06, 2015 13.69 14.06 13.61 13.96 249,305 +0.24(+1.71%)
Jul 02, 2015 14.08 13.72 13.72 13.72 166,545 -0.31(-2.23%)
Jul 01, 2015 14.05 14.28 13.98 14.03 233,321 +0.11(+0.81%)
Jun 30, 2015 13.87 13.93 13.80 13.92 99,396 +0.17(+1.27%)
Jun 29, 2015 14.01 14.18 13.74 13.75 213,657 -0.32(-2.29%)
Jun 26, 2015 14.40 14.40 14.03 14.07 402,181 -0.34(-2.36%)
Jun 25, 2015 14.30 14.49 14.04 14.41 132,447 +0.11(+0.79%)
Jun 24, 2015 14.08 14.39 14.07 14.30 145,332 +0.17(+1.23%)
Jun 23, 2015 14.15 14.44 14.00 14.12 461,885 +0.05(+0.37%)
Jun 22, 2015 14.64 14.69 14.00 14.07 195,011 -0.51(-3.52%)
Jun 19, 2015 14.54 14.65 14.34 14.58 182,349 +0.07(+0.48%)
Jun 18, 2015 14.31 14.65 14.31 14.51 149,624 +0.19(+1.34%)
Jun 17, 2015 14.27 14.53 14.27 14.32 162,832 +0.04(+0.30%)
Jun 16, 2015 14.12 14.41 13.98 14.28 334,684 +0.10(+0.74%)
Jun 15, 2015 13.63 14.24 13.58 14.17 274,814 +0.41(+2.97%)
Jun 12, 2015 13.60 13.81 13.58 13.76 149,057 +0.10(+0.70%)
Jun 11, 2015 13.44 13.72 13.44 13.67 134,455 +0.28(+2.08%)
Jun 10, 2015 13.54 13.67 13.38 13.39 219,307 -0.06(-0.45%)
Jun 09, 2015 13.55 13.69 13.36 13.45 243,788 -0.12(-0.90%)
Jun 08, 2015 13.76 14.00 13.56 13.57 237,680 -0.22(-1.58%)
Jun 05, 2015 13.83 13.97 13.39 13.79 251,084 -0.11(-0.81%)
Jun 04, 2015 13.91 14.06 13.75 13.90 166,054 -0.11(-0.81%)
Jun 03, 2015 13.50 14.41 13.45 14.02 641,095 +0.54(+4.01%)
Jun 02, 2015 13.63 13.83 13.40 13.48 265,476 -0.23(-1.65%)
Jun 01, 2015 14.03 14.03 13.49 13.70 399,680 -0.30(-2.18%)
May 29, 2015 14.20 14.23 13.99 14.01 248,734 -0.19(-1.35%)
May 28, 2015 14.34 14.40 14.13 14.20 360,788 -0.17(-1.21%)
May 27, 2015 14.56 14.76 14.25 14.37 316,179 -0.11(-0.78%)
May 26, 2015 15.09 15.22 14.40 14.49 249,292 -0.77(-5.02%)
May 22, 2015 14.88 15.25 15.25 15.25 259,007 +0.40(+2.70%)
May 21, 2015 14.86 15.12 14.66 14.85 133,655 -0.01(-0.06%)
May 20, 2015 14.78 15.11 14.52 14.86 205,858 +0.15(+1.01%)
May 19, 2015 14.71 14.88 14.50 14.71 266,685 -0.10(-0.65%)
May 18, 2015 14.87 15.16 14.60 14.81 311,124 -0.04(-0.29%)
May 15, 2015 14.77 14.98 14.45 14.85 247,467 +0.06(+0.41%)
May 14, 2015 14.93 15.00 14.64 14.79 320,634 -0.12(-0.82%)
May 13, 2015 15.01 15.18 14.71 14.91 309,078 -0.10(-0.64%)
May 12, 2015 15.12 15.25 14.72 15.01 342,744 -0.25(-1.65%)
May 11, 2015 15.58 15.80 15.19 15.26 265,044 -0.27(-1.74%)
May 08, 2015 15.11 15.59 14.76 15.53 373,271 +0.61(+4.08%)
May 07, 2015 14.58 14.96 14.09 14.92 491,580 +0.31(+2.15%)
May 06, 2015 14.87 15.04 14.33 14.61 605,381 -0.21(-1.41%)
May 05, 2015 15.63 15.82 13.31 14.82 1,388,455 -0.92(-5.86%)
May 04, 2015 16.04 16.29 15.49 15.74 688,796 -0.30(-1.85%)
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.