Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.69 +0.55 (+1.71%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 6.922 6.965 6.713 6.739 90,482 -0.17(-2.40%)
Feb 27, 2014 6.922 6.974 6.852 6.904 39,931 -0.06(-0.87%)
Feb 26, 2014 6.861 6.974 6.861 6.965 54,749 +0.17(+2.56%)
Feb 25, 2014 7.113 7.139 6.774 6.791 290,337 -0.29(-4.06%)
Feb 24, 2014 7.295 7.296 6.869 7.078 165,447 -0.10(-1.45%)
Feb 21, 2014 7.183 7.400 7.061 7.183 34,681 +0.00(+0.00%)
Feb 20, 2014 7.444 7.522 7.130 7.183 69,438 -0.24(-3.17%)
Feb 19, 2014 7.505 7.609 7.357 7.418 110,120 -0.15(-1.96%)
Feb 18, 2014 7.627 7.627 7.418 7.566 25,921 -0.07(-0.91%)
Feb 14, 2014 7.853 7.635 7.635 7.635 49,274 -0.24(-3.09%)
Feb 13, 2014 7.879 7.897 7.630 7.879 51,235 -0.09(-1.09%)
Feb 12, 2014 7.810 8.010 7.757 7.966 133,688 +0.15(+1.89%)
Feb 11, 2014 7.783 7.923 7.738 7.818 46,689 +0.04(+0.56%)
Feb 10, 2014 7.792 7.792 7.679 7.775 13,347 +0.00(+0.00%)
Feb 07, 2014 7.627 7.792 7.627 7.775 20,555 +0.03(+0.34%)
Feb 06, 2014 7.635 7.783 7.576 7.749 22,398 +0.08(+1.02%)
Feb 05, 2014 7.653 7.792 7.574 7.670 29,877 +0.01(+0.11%)
Feb 04, 2014 7.531 7.749 7.531 7.662 27,264 +0.23(+3.04%)
Feb 03, 2014 7.574 7.723 7.418 7.435 71,356 -0.17(-2.18%)
Jan 31, 2014 7.296 7.679 7.113 7.601 26,724 +0.17(+2.34%)
Jan 30, 2014 7.435 7.653 7.261 7.426 43,241 +0.07(+0.95%)
Jan 29, 2014 7.244 7.391 7.244 7.357 19,830 +0.04(+0.60%)
Jan 28, 2014 7.305 7.487 7.305 7.313 22,534 +0.00(+0.00%)
Jan 27, 2014 7.209 7.341 7.145 7.313 17,729 +0.10(+1.45%)
Jan 24, 2014 7.191 7.270 7.137 7.209 17,875 -0.09(-1.19%)
Jan 23, 2014 7.305 7.374 7.252 7.296 21,231 -0.05(-0.71%)
Jan 22, 2014 7.357 7.435 7.278 7.348 19,537 -0.01(-0.12%)
Jan 21, 2014 7.357 7.670 7.244 7.357 43,993 +0.00(+0.00%)
Jan 17, 2014 7.453 7.357 7.357 7.357 11,256 -0.13(-1.74%)
Jan 16, 2014 7.662 7.662 7.026 7.487 297,688 -0.17(-2.27%)
Jan 15, 2014 7.400 7.827 7.392 7.662 94,485 +0.27(+3.65%)
Jan 14, 2014 6.443 7.566 6.356 7.392 189,016 +0.84(+12.90%)
Jan 13, 2014 6.747 6.747 6.460 6.547 40,204 -0.28(-4.08%)
Jan 10, 2014 6.686 6.878 6.660 6.826 27,601 +0.15(+2.22%)
Jan 09, 2014 6.625 6.713 6.573 6.678 93,264 +0.15(+2.27%)
Jan 08, 2014 6.556 6.625 6.530 6.530 49,715 -0.07(-1.06%)
Jan 07, 2014 6.686 6.713 6.530 6.599 30,329 -0.03(-0.52%)
Jan 06, 2014 6.617 6.774 6.547 6.634 20,707 -0.01(-0.13%)
Jan 03, 2014 6.686 6.774 6.512 6.643 60,604 -0.07(-1.04%)
Jan 02, 2014 6.608 6.817 6.608 6.713 27,136 +0.14(+2.12%)
Dec 31, 2013 6.634 6.573 6.573 6.573 26,877 -0.06(-0.92%)
Dec 30, 2013 6.713 6.756 6.573 6.634 22,913 -0.10(-1.55%)
Dec 27, 2013 6.599 6.756 6.599 6.739 20,972 +0.11(+1.71%)
Dec 26, 2013 6.808 6.826 6.539 6.625 23,006 -0.17(-2.44%)
Dec 24, 2013 6.782 6.826 6.756 6.791 7,593 -0.09(-1.27%)
Dec 23, 2013 6.747 6.878 6.713 6.878 18,267 +0.14(+2.07%)
Dec 20, 2013 6.565 6.791 6.565 6.739 46,205 +0.15(+2.25%)
Dec 19, 2013 6.765 6.810 6.591 6.591 15,458 -0.12(-1.82%)
Dec 18, 2013 6.538 6.816 6.530 6.713 70,144 +0.14(+2.12%)
Dec 17, 2013 6.582 6.634 6.408 6.573 55,055 -0.10(-1.44%)
Dec 16, 2013 6.747 6.747 6.660 6.669 19,559 -0.10(-1.54%)
Dec 13, 2013 6.843 6.939 6.747 6.774 70,306 -0.16(-2.26%)
Dec 12, 2013 7.096 7.096 6.800 6.930 50,436 -0.18(-2.57%)
Dec 11, 2013 7.183 7.305 7.078 7.113 29,273 -0.17(-2.39%)
Dec 10, 2013 7.383 7.487 7.078 7.287 34,492 -0.14(-1.88%)
Dec 09, 2013 7.574 7.661 7.296 7.426 45,594 -0.15(-1.95%)
Dec 06, 2013 7.836 7.836 7.574 7.574 16,937 -0.19(-2.47%)
Dec 05, 2013 7.618 7.836 7.618 7.766 36,472 +0.11(+1.48%)
Dec 04, 2013 7.627 7.749 7.496 7.653 42,487 -0.05(-0.68%)
Dec 03, 2013 7.766 7.810 7.583 7.705 18,583 -0.10(-1.34%)
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.