Build-A-Bear Workshop (NY: BBW )

17.82 USD +0.21 (+1.19%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.16 20.92 20.16 20.58 110,025 +0.42(+2.08%)
Nov 26, 2014 20.44 20.16 20.16 20.16 212,800 -0.32(-1.56%)
Nov 25, 2014 18.99 20.83 18.87 20.48 671,877 +1.68(+8.94%)
Nov 24, 2014 17.97 18.98 17.96 18.80 355,543 +0.86(+4.79%)
Nov 21, 2014 18.54 18.54 17.91 17.94 159,977 -0.40(-2.18%)
Nov 20, 2014 17.89 18.55 17.89 18.34 232,091 +0.43(+2.40%)
Nov 19, 2014 18.63 18.73 17.59 17.91 298,809 -0.83(-4.43%)
Nov 18, 2014 18.86 19.09 18.74 18.74 176,829 -0.14(-0.74%)
Nov 17, 2014 18.47 19.25 18.45 18.88 222,459 +0.27(+1.45%)
Nov 14, 2014 18.35 18.63 18.04 18.61 223,770 +0.32(+1.75%)
Nov 13, 2014 18.29 18.42 17.97 18.29 210,478 +0.06(+0.33%)
Nov 12, 2014 18.34 18.35 17.38 18.23 242,896 -0.19(-1.03%)
Nov 11, 2014 18.00 18.53 18.00 18.42 225,075 +0.42(+2.33%)
Nov 10, 2014 17.75 18.20 17.61 18.00 136,038 +0.22(+1.24%)
Nov 07, 2014 18.37 18.43 17.71 17.78 206,786 -0.61(-3.32%)
Nov 06, 2014 18.32 18.82 18.11 18.39 339,585 +0.07(+0.38%)
Nov 05, 2014 18.08 18.74 17.95 18.32 447,497 +0.53(+2.98%)
Nov 04, 2014 17.63 17.88 17.52 17.79 145,522 +0.10(+0.57%)
Nov 03, 2014 17.01 17.79 16.90 17.69 213,834 +0.74(+4.37%)
Oct 31, 2014 17.33 17.33 16.85 16.95 338,791 +0.06(+0.36%)
Oct 30, 2014 17.25 17.25 16.85 16.89 242,803 -0.36(-2.09%)
Oct 29, 2014 16.90 17.34 16.60 17.25 373,701 +0.37(+2.19%)
Oct 28, 2014 17.03 17.10 16.38 16.88 369,952 +0.33(+1.99%)
Oct 27, 2014 15.48 16.67 15.49 16.55 451,970 +1.06(+6.84%)
Oct 24, 2014 15.15 15.78 15.06 15.49 325,122 +0.49(+3.27%)
Oct 23, 2014 14.94 16.00 14.64 15.00 871,510 +2.26(+17.74%)
Oct 22, 2014 13.58 13.70 12.64 12.74 278,652 -0.78(-5.77%)
Oct 21, 2014 13.42 13.54 13.32 13.52 100,484 +0.22(+1.65%)
Oct 20, 2014 13.52 13.52 13.23 13.30 104,531 -0.28(-2.06%)
Oct 17, 2014 13.96 14.00 13.30 13.58 126,037 -0.24(-1.74%)
Oct 16, 2014 12.70 13.97 12.60 13.82 173,420 +0.88(+6.80%)
Oct 15, 2014 12.52 12.98 12.23 12.94 107,770 +0.28(+2.21%)
Oct 14, 2014 12.29 12.76 12.24 12.66 77,628 +0.48(+3.94%)
Oct 13, 2014 12.33 12.66 12.18 12.18 79,439 -0.14(-1.14%)
Oct 10, 2014 12.30 12.65 12.17 12.32 52,697 -0.20(-1.60%)
Oct 09, 2014 13.01 13.01 12.41 12.52 80,748 -0.49(-3.77%)
Oct 08, 2014 12.72 13.05 12.44 13.01 83,976 +0.30(+2.36%)
Oct 07, 2014 12.88 13.00 12.66 12.71 57,000 -0.24(-1.85%)
Oct 06, 2014 13.34 13.35 12.88 12.95 97,917 -0.30(-2.26%)
Oct 03, 2014 13.30 13.60 13.17 13.25 108,540 +0.06(+0.45%)
Oct 02, 2014 13.01 13.40 12.74 13.19 61,218 +0.18(+1.38%)
Oct 01, 2014 13.09 13.17 12.81 13.01 82,805 -0.07(-0.54%)
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%)
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.