Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.53 12.60 12.08 12.15 171,168 -0.34(-2.74%)
May 27, 2016 12.16 12.49 12.49 12.49 128,998 +0.25(+2.08%)
May 26, 2016 12.02 12.29 12.02 12.23 180,215 +0.14(+1.16%)
May 25, 2016 12.33 12.45 12.08 12.09 178,641 -0.25(-1.99%)
May 24, 2016 12.13 12.57 12.07 12.34 165,781 +0.25(+2.11%)
May 23, 2016 12.50 12.50 12.06 12.08 220,759 -0.38(-3.03%)
May 20, 2016 11.72 12.50 11.71 12.46 356,719 +0.74(+6.29%)
May 19, 2016 11.69 11.78 11.44 11.72 176,898 +0.06(+0.53%)
May 18, 2016 11.70 11.75 11.61 11.66 161,500 +0.03(+0.23%)
May 17, 2016 11.77 11.81 11.57 11.64 276,518 -0.13(-1.12%)
May 16, 2016 11.72 12.02 11.72 11.77 185,081 +0.04(+0.37%)
May 13, 2016 11.72 11.99 11.51 11.72 198,049 +0.08(+0.68%)
May 12, 2016 12.02 12.02 11.56 11.64 331,814 -0.31(-2.57%)
May 11, 2016 12.03 12.03 11.80 11.95 349,901 -0.15(-1.23%)
May 10, 2016 12.17 12.36 12.00 12.10 144,590 -0.06(-0.50%)
May 09, 2016 11.93 12.29 11.93 12.16 106,758 +0.21(+1.76%)
May 06, 2016 11.93 11.98 11.79 11.95 203,980 +0.04(+0.37%)
May 05, 2016 12.10 12.10 11.52 11.91 508,008 -0.25(-2.09%)
May 04, 2016 12.15 12.18 11.78 12.16 431,014 -0.07(-0.57%)
May 03, 2016 11.14 12.36 11.14 12.23 549,271 +1.12(+10.11%)
May 02, 2016 11.57 11.70 10.93 11.11 393,359 -0.45(-3.87%)
Apr 29, 2016 11.47 11.57 11.33 11.56 215,752 +0.12(+1.07%)
Apr 28, 2016 11.21 11.48 11.21 11.43 180,257 +0.11(+0.93%)
Apr 27, 2016 11.12 11.34 11.08 11.33 106,946 +0.14(+1.25%)
Apr 26, 2016 11.07 11.23 11.02 11.19 58,406 +0.16(+1.43%)
Apr 25, 2016 11.19 11.19 11.01 11.03 76,066 -0.13(-1.18%)
Apr 22, 2016 11.04 11.21 10.99 11.16 59,878 +0.16(+1.43%)
Apr 21, 2016 11.02 11.10 10.89 11.00 60,711 -0.01(-0.08%)
Apr 20, 2016 10.95 11.09 10.88 11.01 72,090 +0.07(+0.64%)
Apr 19, 2016 11.15 11.28 10.88 10.94 92,101 -0.18(-1.66%)
Apr 18, 2016 11.12 11.23 11.00 11.13 77,738 +0.01(+0.08%)
Apr 15, 2016 10.93 11.27 10.93 11.12 65,451 +0.13(+1.20%)
Apr 14, 2016 11.24 11.24 10.97 10.99 82,093 -0.26(-2.34%)
Apr 13, 2016 11.06 11.27 10.97 11.25 96,905 +0.26(+2.40%)
Apr 12, 2016 10.86 11.14 10.85 10.99 79,879 +0.10(+0.89%)
Apr 11, 2016 11.05 11.27 10.78 10.89 223,118 +0.05(+0.49%)
Apr 08, 2016 10.85 10.90 10.73 10.84 146,679 +0.04(+0.32%)
Apr 07, 2016 11.02 11.14 10.78 10.80 142,641 -0.25(-2.22%)
Apr 06, 2016 11.03 11.25 11.01 11.05 88,796 +0.05(+0.48%)
Apr 05, 2016 11.11 11.17 10.95 11.00 185,038 -0.19(-1.72%)
Apr 04, 2016 11.23 11.40 11.16 11.19 144,270 -0.08(-0.70%)
Apr 01, 2016 11.29 11.35 11.07 11.27 141,389 -0.13(-1.16%)
Mar 31, 2016 11.57 11.57 11.23 11.40 209,323 -0.19(-1.66%)
Mar 30, 2016 11.33 11.64 11.33 11.59 119,547 +0.36(+3.20%)
Mar 29, 2016 11.12 11.34 10.96 11.23 200,428 +0.12(+1.11%)
Mar 28, 2016 10.99 11.14 10.89 11.11 116,148 +0.13(+1.20%)
Mar 24, 2016 10.99 10.98 10.98 10.98 201,929 -0.14(-1.26%)
Mar 23, 2016 11.04 11.20 10.95 11.12 157,443 +0.08(+0.71%)
Mar 22, 2016 11.29 11.29 11.02 11.04 108,006 -0.34(-3.01%)
Mar 21, 2016 11.47 11.57 11.24 11.38 172,673 -0.02(-0.15%)
Mar 18, 2016 11.03 11.50 10.96 11.40 325,893 +0.46(+4.17%)
Mar 17, 2016 10.96 11.02 10.71 10.94 304,675 -0.02(-0.16%)
Mar 16, 2016 11.20 11.23 10.96 10.96 133,250 -0.25(-2.27%)
Mar 15, 2016 11.50 11.50 11.15 11.21 256,987 -0.31(-2.67%)
Mar 14, 2016 12.07 12.07 11.50 11.52 166,347 -0.60(-4.92%)
Mar 11, 2016 12.09 12.23 12.00 12.12 116,604 +0.09(+0.73%)
Mar 10, 2016 12.09 12.17 11.97 12.03 138,209 -0.05(-0.44%)
Mar 09, 2016 12.15 12.31 11.96 12.08 220,147 -0.02(-0.15%)
Mar 08, 2016 11.99 12.24 11.91 12.10 229,336 +0.09(+0.73%)
Mar 07, 2016 11.97 12.20 11.86 12.01 314,071 +0.04(+0.37%)
Mar 04, 2016 12.05 12.13 11.94 11.97 240,380 -0.11(-0.94%)
Mar 03, 2016 12.04 12.25 11.93 12.08 200,931 -0.05(-0.43%)
Mar 02, 2016 12.07 12.21 11.76 12.14 240,711 -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.