Skip to main content

Build-A-Bear Workshop (NY: BBW )

19.99 +0.87 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.31 16.34 16.07 16.09 216,556 -0.22(-1.35%)
May 28, 2015 16.47 16.54 16.23 16.31 314,114 -0.20(-1.21%)
May 27, 2015 16.72 16.95 16.37 16.51 275,276 -0.13(-0.78%)
May 26, 2015 17.33 17.48 16.54 16.64 217,042 -0.88(-5.02%)
May 22, 2015 17.09 17.52 17.52 17.52 225,500 +0.46(+2.70%)
May 21, 2015 17.07 17.37 16.84 17.06 116,365 -0.01(-0.06%)
May 20, 2015 16.98 17.36 16.68 17.07 179,227 +0.17(+1.01%)
May 19, 2015 16.90 17.09 16.65 16.90 232,185 -0.11(-0.65%)
May 18, 2015 17.08 17.41 16.77 17.01 270,875 -0.05(-0.29%)
May 15, 2015 16.96 17.21 16.60 17.06 215,453 +0.07(+0.41%)
May 14, 2015 17.15 17.23 16.82 16.99 279,154 -0.14(-0.82%)
May 13, 2015 17.24 17.44 16.89 17.13 269,093 -0.11(-0.64%)
May 12, 2015 17.37 17.52 16.91 17.24 298,404 -0.29(-1.65%)
May 11, 2015 17.89 18.15 17.45 17.53 230,756 -0.31(-1.74%)
May 08, 2015 17.35 17.91 16.95 17.84 324,982 +0.70(+4.08%)
May 07, 2015 16.75 17.18 16.18 17.14 427,985 +0.36(+2.15%)
May 06, 2015 17.08 17.28 16.46 16.78 527,064 -0.24(-1.41%)
May 05, 2015 17.95 18.17 15.29 17.02 1,208,833 -1.06(-5.86%)
May 04, 2015 18.42 18.71 17.79 18.08 599,688 -0.34(-1.85%)
May 01, 2015 18.46 19.31 18.42 18.42 230,272 -0.01(-0.05%)
Apr 30, 2015 18.85 19.14 18.42 18.43 315,045 -0.52(-2.74%)
Apr 29, 2015 19.84 19.97 18.54 18.95 525,447 -1.04(-5.20%)
Apr 28, 2015 19.61 20.39 19.21 19.99 279,083 +0.33(+1.68%)
Apr 27, 2015 20.30 20.34 19.56 19.66 153,767 -0.73(-3.58%)
Apr 24, 2015 20.14 20.60 19.89 20.39 100,197 +0.25(+1.24%)
Apr 23, 2015 20.11 20.38 20.00 20.14 86,454 +0.05(+0.25%)
Apr 22, 2015 19.91 20.27 19.61 20.09 128,271 +0.15(+0.75%)
Apr 21, 2015 20.08 20.46 19.88 19.94 248,682 -0.12(-0.60%)
Apr 20, 2015 20.26 20.34 19.86 20.06 272,828 +0.06(+0.30%)
Apr 17, 2015 20.37 20.37 19.78 20.00 215,488 -0.45(-2.20%)
Apr 16, 2015 20.41 20.69 20.03 20.45 162,886 -0.02(-0.10%)
Apr 15, 2015 20.64 20.86 20.42 20.47 89,847 -0.08(-0.39%)
Apr 14, 2015 20.46 20.58 20.31 20.55 106,591 +0.08(+0.39%)
Apr 13, 2015 20.83 20.96 20.38 20.47 110,865 -0.28(-1.35%)
Apr 10, 2015 20.08 20.90 20.00 20.75 211,314 +0.75(+3.75%)
Apr 09, 2015 20.29 20.31 19.75 20.00 107,317 -0.22(-1.09%)
Apr 08, 2015 19.90 20.27 19.90 20.22 124,023 +0.35(+1.76%)
Apr 07, 2015 19.95 20.28 19.78 19.87 191,470 +0.06(+0.30%)
Apr 06, 2015 19.91 20.39 19.39 19.81 229,913 -0.15(-0.75%)
Apr 02, 2015 20.00 19.96 19.96 19.96 213,800 -0.04(-0.20%)
Apr 01, 2015 19.67 20.00 19.39 20.00 295,059 +0.35(+1.78%)
Mar 31, 2015 19.52 19.78 19.31 19.65 219,920 +0.11(+0.56%)
Mar 30, 2015 19.15 19.55 19.13 19.54 139,418 +0.54(+2.84%)
Mar 27, 2015 18.99 19.34 18.98 19.00 255,568 +0.00(+0.00%)
Mar 26, 2015 19.22 19.49 18.96 19.00 228,794 -0.29(-1.50%)
Mar 25, 2015 19.75 19.88 19.10 19.29 264,013 -0.49(-2.48%)
Mar 24, 2015 19.81 20.07 19.67 19.78 262,139 +0.00(+0.00%)
Mar 23, 2015 20.13 20.13 19.76 19.78 159,601 -0.43(-2.13%)
Mar 20, 2015 21.11 21.39 20.16 20.21 320,007 -0.90(-4.26%)
Mar 19, 2015 20.81 21.68 20.76 21.11 494,361 +0.25(+1.20%)
Mar 18, 2015 20.69 21.00 20.56 20.86 120,010 +0.06(+0.29%)
Mar 17, 2015 20.50 20.86 20.19 20.80 159,883 +0.35(+1.71%)
Mar 16, 2015 20.00 20.59 19.90 20.45 204,025 +0.39(+1.94%)
Mar 13, 2015 20.18 20.25 19.83 20.06 200,333 -0.12(-0.59%)
Mar 12, 2015 20.07 20.48 19.92 20.18 242,709 +0.15(+0.75%)
Mar 11, 2015 20.07 20.34 19.91 20.03 124,957 +0.03(+0.15%)
Mar 10, 2015 20.44 20.44 19.87 20.00 183,054 -0.66(-3.19%)
Mar 09, 2015 20.01 20.90 19.87 20.66 241,619 +0.61(+3.04%)
Mar 06, 2015 20.57 20.77 19.98 20.05 177,389 -0.69(-3.33%)
Mar 05, 2015 20.69 21.00 20.35 20.74 244,237 +0.04(+0.19%)
Mar 04, 2015 20.78 21.18 20.31 20.70 207,128 -0.13(-0.62%)
Mar 03, 2015 21.19 21.41 20.75 20.83 226,725 -0.37(-1.75%)
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.