Build-A-Bear Workshop (NY: BBW )

17.41 USD -0.20 (-1.11%)
Streaming Delayed Price Updated: 10:24 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.07 13.18 12.91 13.17 189,330 +0.14(+1.07%)
Apr 28, 2016 12.77 13.08 12.77 13.03 158,182 +0.12(+0.93%)
Apr 27, 2016 12.67 12.92 12.63 12.91 93,849 +0.16(+1.25%)
Apr 26, 2016 12.62 12.80 12.56 12.75 51,254 +0.18(+1.43%)
Apr 25, 2016 12.75 12.75 12.55 12.57 66,751 -0.15(-1.18%)
Apr 22, 2016 12.58 12.77 12.52 12.72 52,545 +0.18(+1.44%)
Apr 21, 2016 12.56 12.65 12.41 12.54 53,276 -0.01(-0.08%)
Apr 20, 2016 12.48 12.64 12.40 12.55 63,262 +0.08(+0.64%)
Apr 19, 2016 12.71 12.85 12.40 12.47 80,822 -0.21(-1.66%)
Apr 18, 2016 12.67 12.80 12.54 12.68 68,218 +0.01(+0.08%)
Apr 15, 2016 12.45 12.84 12.45 12.67 57,436 +0.15(+1.20%)
Apr 14, 2016 12.81 12.81 12.50 12.52 72,040 -0.30(-2.34%)
Apr 13, 2016 12.60 12.84 12.50 12.82 85,038 +0.30(+2.40%)
Apr 12, 2016 12.38 12.69 12.36 12.52 70,097 +0.11(+0.89%)
Apr 11, 2016 12.59 12.84 12.28 12.41 195,794 +0.06(+0.49%)
Apr 08, 2016 12.36 12.42 12.23 12.35 128,716 +0.04(+0.32%)
Apr 07, 2016 12.56 12.70 12.29 12.31 125,173 -0.28(-2.22%)
Apr 06, 2016 12.57 12.82 12.55 12.59 77,922 +0.06(+0.48%)
Apr 05, 2016 12.66 12.73 12.48 12.53 162,377 -0.22(-1.73%)
Apr 04, 2016 12.80 12.99 12.71 12.75 126,602 -0.09(-0.70%)
Apr 01, 2016 12.87 12.93 12.62 12.84 124,074 -0.15(-1.15%)
Mar 31, 2016 13.19 13.19 12.80 12.99 183,688 -0.22(-1.67%)
Mar 30, 2016 12.91 13.27 12.91 13.21 104,907 +0.41(+3.20%)
Mar 29, 2016 12.67 12.92 12.49 12.80 175,883 +0.14(+1.11%)
Mar 28, 2016 12.52 12.70 12.41 12.66 101,924 +0.15(+1.20%)
Mar 24, 2016 12.52 12.51 12.51 12.51 177,200 -0.16(-1.26%)
Mar 23, 2016 12.58 12.76 12.48 12.67 138,162 +0.09(+0.72%)
Mar 22, 2016 12.86 12.86 12.56 12.58 94,779 -0.39(-3.01%)
Mar 21, 2016 13.07 13.19 12.81 12.97 151,527 -0.02(-0.15%)
Mar 18, 2016 12.57 13.11 12.49 12.99 285,982 +0.52(+4.17%)
Mar 17, 2016 12.49 12.55 12.20 12.47 267,363 -0.02(-0.16%)
Mar 16, 2016 12.76 12.80 12.49 12.49 116,932 -0.29(-2.27%)
Mar 15, 2016 13.10 13.10 12.71 12.78 225,515 -0.35(-2.67%)
Mar 14, 2016 13.76 13.76 13.11 13.13 145,975 -0.68(-4.92%)
Mar 11, 2016 13.78 13.94 13.68 13.81 102,324 +0.10(+0.73%)
Mar 10, 2016 13.78 13.87 13.64 13.71 121,283 -0.06(-0.44%)
Mar 09, 2016 13.85 14.03 13.63 13.77 193,187 -0.02(-0.15%)
Mar 08, 2016 13.66 13.95 13.57 13.79 201,250 +0.10(+0.73%)
Mar 07, 2016 13.64 13.90 13.51 13.69 275,608 +0.05(+0.37%)
Mar 04, 2016 13.73 13.82 13.61 13.64 210,942 -0.13(-0.94%)
Mar 03, 2016 13.72 13.96 13.60 13.77 176,324 -0.06(-0.43%)
Mar 02, 2016 13.75 13.91 13.40 13.83 211,232 -0.01(-0.07%)
Mar 01, 2016 14.32 14.32 13.56 13.84 134,769 -0.44(-3.08%)
Feb 29, 2016 14.11 14.74 14.11 14.28 168,585 +0.19(+1.35%)
Feb 26, 2016 14.03 14.13 13.70 14.09 144,298 +0.11(+0.79%)
Feb 25, 2016 13.94 14.10 13.70 13.98 188,984 +0.03(+0.22%)
Feb 24, 2016 13.61 14.04 13.46 13.95 179,045 +0.17(+1.23%)
Feb 23, 2016 13.92 14.15 13.71 13.78 214,665 -0.12(-0.86%)
Feb 22, 2016 13.72 13.92 13.54 13.90 200,721 +0.29(+2.13%)
Feb 19, 2016 13.90 13.96 13.53 13.61 222,326 -0.33(-2.37%)
Feb 18, 2016 13.81 14.07 13.45 13.94 240,403 +0.24(+1.75%)
Feb 17, 2016 13.80 14.10 13.43 13.70 354,270 -0.04(-0.29%)
Feb 16, 2016 13.05 14.23 12.77 13.74 643,983 +1.61(+13.27%)
Feb 12, 2016 11.98 12.13 12.13 12.13 151,200 +0.16(+1.34%)
Feb 11, 2016 11.56 12.10 11.48 11.97 217,086 +0.25(+2.13%)
Feb 10, 2016 11.80 12.05 11.63 11.72 173,347 +0.03(+0.26%)
Feb 09, 2016 11.94 12.14 11.65 11.69 169,567 -0.34(-2.83%)
Feb 08, 2016 11.97 12.18 11.89 12.03 204,174 -0.04(-0.33%)
Feb 05, 2016 12.28 12.36 11.99 12.07 158,324 -0.24(-1.95%)
Feb 04, 2016 12.17 12.40 12.17 12.31 156,589 +0.02(+0.16%)
Feb 03, 2016 12.42 12.55 11.94 12.29 162,535 -0.08(-0.65%)
Feb 02, 2016 12.65 12.70 12.20 12.37 148,895 -0.30(-2.37%)
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.