Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.67 18.79 17.83 17.95 216,399 -0.97(-5.11%)
Jan 29, 2015 18.11 19.06 18.08 18.92 360,689 +0.86(+4.77%)
Jan 28, 2015 18.15 18.41 17.79 18.06 227,664 +0.05(+0.29%)
Jan 27, 2015 17.80 18.47 17.76 18.00 273,716 +0.02(+0.10%)
Jan 26, 2015 18.05 18.24 17.81 17.99 266,359 -0.04(-0.24%)
Jan 23, 2015 18.34 18.41 17.95 18.03 182,301 -0.22(-1.19%)
Jan 22, 2015 18.24 18.37 17.67 18.25 235,583 +0.08(+0.43%)
Jan 21, 2015 19.46 19.46 18.03 18.17 318,742 -1.28(-6.58%)
Jan 20, 2015 19.77 20.02 19.00 19.45 406,384 -0.09(-0.45%)
Jan 16, 2015 17.86 19.59 17.86 19.54 420,059 +1.61(+8.99%)
Jan 15, 2015 18.95 19.12 17.88 17.93 221,006 -1.02(-5.38%)
Jan 14, 2015 18.07 18.99 17.72 18.94 376,810 +0.89(+4.92%)
Jan 13, 2015 19.40 19.59 17.67 18.06 648,453 -0.88(-4.64%)
Jan 12, 2015 17.53 19.66 17.17 18.94 1,162,902 +2.72(+16.75%)
Jan 09, 2015 17.01 17.03 15.99 16.22 249,853 -0.79(-4.66%)
Jan 08, 2015 16.93 17.03 16.89 17.01 243,809 +0.25(+1.51%)
Jan 07, 2015 16.26 16.79 16.26 16.76 377,840 +0.60(+3.72%)
Jan 06, 2015 16.61 16.61 15.89 16.16 271,904 -0.38(-2.32%)
Jan 05, 2015 16.46 16.72 16.29 16.54 213,063 -0.10(-0.58%)
Jan 02, 2015 17.46 17.49 16.32 16.64 203,263 -0.86(-4.93%)
Dec 31, 2014 17.33 17.50 17.50 17.50 144,377 +0.16(+0.90%)
Dec 30, 2014 17.32 17.68 17.25 17.34 104,829 -0.06(-0.35%)
Dec 29, 2014 17.15 17.67 16.99 17.40 122,209 +0.25(+1.47%)
Dec 26, 2014 16.94 17.21 16.82 17.15 98,496 +0.30(+1.81%)
Dec 24, 2014 16.75 16.85 16.85 16.85 65,814 +0.22(+1.31%)
Dec 23, 2014 16.70 17.11 16.59 16.63 133,245 -0.05(-0.31%)
Dec 22, 2014 16.32 16.72 16.00 16.68 201,510 +0.36(+2.19%)
Dec 19, 2014 17.26 17.29 16.25 16.32 314,848 -0.91(-5.30%)
Dec 18, 2014 17.85 17.87 17.05 17.24 289,701 -0.40(-2.27%)
Dec 17, 2014 17.36 17.73 17.33 17.64 264,092 +0.28(+1.60%)
Dec 16, 2014 17.61 18.00 17.31 17.36 184,212 -0.38(-2.16%)
Dec 15, 2014 17.96 18.34 17.64 17.74 148,986 -0.17(-0.92%)
Dec 12, 2014 17.85 18.46 17.52 17.91 262,076 -0.10(-0.53%)
Dec 11, 2014 17.60 18.47 17.60 18.00 283,024 +0.47(+2.68%)
Dec 10, 2014 17.39 17.99 17.39 17.53 284,949 +0.10(+0.60%)
Dec 09, 2014 17.13 17.49 16.62 17.43 328,096 +0.02(+0.10%)
Dec 08, 2014 17.64 17.80 17.25 17.41 210,858 -0.24(-1.33%)
Dec 05, 2014 17.59 17.95 17.48 17.65 146,455 +0.03(+0.15%)
Dec 04, 2014 17.31 17.73 17.24 17.62 176,041 +0.31(+1.81%)
Dec 03, 2014 17.23 17.66 17.23 17.31 348,172 +0.08(+0.45%)
Dec 02, 2014 17.86 18.04 17.03 17.23 317,862 -0.61(-3.42%)
Dec 01, 2014 17.92 18.01 17.37 17.84 256,340 -0.08(-0.44%)
Nov 28, 2014 17.55 18.21 17.55 17.92 126,373 +0.37(+2.08%)
Nov 26, 2014 17.80 17.55 17.55 17.55 244,420 -0.28(-1.56%)
Nov 25, 2014 16.53 18.14 16.43 17.83 771,712 +1.46(+8.94%)
Nov 24, 2014 15.65 16.52 15.64 16.37 408,373 +0.75(+4.79%)
Nov 21, 2014 16.14 16.14 15.59 15.62 183,748 -0.35(-2.18%)
Nov 20, 2014 15.58 16.15 15.58 15.97 266,577 +0.37(+2.40%)
Nov 19, 2014 16.22 16.31 15.32 15.59 343,209 -0.72(-4.43%)
Nov 18, 2014 16.42 16.62 16.32 16.32 203,104 -0.12(-0.74%)
Nov 17, 2014 16.08 16.76 16.06 16.44 255,514 +0.24(+1.45%)
Nov 14, 2014 15.98 16.22 15.71 16.20 257,020 +0.28(+1.75%)
Nov 13, 2014 15.92 16.04 15.65 15.92 241,753 +0.05(+0.33%)
Nov 12, 2014 15.97 15.98 15.13 15.87 278,988 -0.17(-1.03%)
Nov 11, 2014 15.67 16.13 15.67 16.04 258,519 +0.37(+2.33%)
Nov 10, 2014 15.45 15.85 15.33 15.67 156,252 +0.19(+1.24%)
Nov 07, 2014 15.99 16.05 15.42 15.48 237,512 -0.53(-3.32%)
Nov 06, 2014 15.95 16.38 15.77 16.01 390,044 +0.06(+0.38%)
Nov 05, 2014 15.74 16.32 15.62 15.95 513,991 +0.46(+2.98%)
Nov 04, 2014 15.35 15.57 15.25 15.49 167,145 +0.09(+0.56%)
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.