Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 16.07 16.81 16.04 16.04 264,488 -0.01(-0.05%)
Apr 30, 2015 16.41 16.66 16.04 16.05 361,858 -0.45(-2.74%)
Apr 29, 2015 17.27 17.39 16.14 16.50 603,524 -0.91(-5.20%)
Apr 28, 2015 17.07 17.75 16.72 17.40 320,552 +0.29(+1.68%)
Apr 27, 2015 17.67 17.71 17.03 17.12 176,615 -0.64(-3.58%)
Apr 24, 2015 17.53 17.93 17.32 17.75 115,085 +0.22(+1.24%)
Apr 23, 2015 17.51 17.74 17.41 17.53 99,300 +0.04(+0.25%)
Apr 22, 2015 17.33 17.65 17.07 17.49 147,331 +0.13(+0.75%)
Apr 21, 2015 17.48 17.81 17.31 17.36 285,634 -0.10(-0.60%)
Apr 20, 2015 17.64 17.71 17.29 17.46 313,368 +0.05(+0.30%)
Apr 17, 2015 17.73 17.73 17.22 17.41 247,507 -0.39(-2.20%)
Apr 16, 2015 17.77 18.01 17.44 17.80 187,089 -0.02(-0.10%)
Apr 15, 2015 17.97 18.16 17.78 17.82 103,197 -0.07(-0.39%)
Apr 14, 2015 17.81 17.92 17.69 17.89 122,429 +0.07(+0.39%)
Apr 13, 2015 18.14 18.25 17.74 17.82 127,338 -0.24(-1.35%)
Apr 10, 2015 17.48 18.20 17.41 18.07 242,713 +0.65(+3.75%)
Apr 09, 2015 17.67 17.68 17.20 17.41 123,263 -0.19(-1.09%)
Apr 08, 2015 17.33 17.65 17.33 17.60 142,451 +0.30(+1.76%)
Apr 07, 2015 17.37 17.66 17.22 17.30 219,920 +0.05(+0.30%)
Apr 06, 2015 17.33 17.75 16.88 17.25 264,076 -0.13(-0.75%)
Apr 02, 2015 17.41 17.38 17.38 17.38 245,568 -0.03(-0.20%)
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.