Build-A-Bear Workshop (NY: BBW )

17.71 USD -0.29 (-1.61%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.28 14.36 13.77 13.84 150,206 -0.39(-2.74%)
May 27, 2016 13.86 14.23 14.23 14.23 113,200 +0.29(+2.08%)
May 26, 2016 13.70 14.00 13.70 13.94 158,145 +0.16(+1.16%)
May 25, 2016 14.05 14.19 13.77 13.78 156,764 -0.28(-1.99%)
May 24, 2016 13.82 14.33 13.76 14.06 145,479 +0.29(+2.11%)
May 23, 2016 14.25 14.25 13.74 13.77 193,724 -0.43(-3.03%)
May 20, 2016 13.36 14.25 13.34 14.20 313,033 +0.84(+6.29%)
May 19, 2016 13.32 13.42 13.04 13.36 155,234 +0.07(+0.53%)
May 18, 2016 13.33 13.39 13.23 13.29 141,722 +0.03(+0.23%)
May 17, 2016 13.41 13.46 13.19 13.26 242,654 -0.15(-1.12%)
May 16, 2016 13.36 13.70 13.35 13.41 162,415 +0.05(+0.37%)
May 13, 2016 13.35 13.66 13.12 13.36 173,795 +0.09(+0.68%)
May 12, 2016 13.70 13.70 13.17 13.27 291,178 -0.35(-2.57%)
May 11, 2016 13.71 13.71 13.45 13.62 307,050 -0.17(-1.23%)
May 10, 2016 13.87 14.09 13.68 13.79 126,883 -0.07(-0.51%)
May 09, 2016 13.60 14.00 13.60 13.86 93,684 +0.24(+1.76%)
May 06, 2016 13.60 13.65 13.44 13.62 179,000 +0.05(+0.37%)
May 05, 2016 13.79 13.79 13.13 13.57 445,794 -0.29(-2.09%)
May 04, 2016 13.84 13.88 13.42 13.86 378,229 -0.08(-0.57%)
May 03, 2016 12.70 14.09 12.70 13.94 482,004 +1.28(+10.11%)
May 02, 2016 13.18 13.33 12.45 12.66 345,186 -0.51(-3.87%)
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%)
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.