Build-A-Bear Workshop (NY: BBW )

16.83 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.75 13.75 13.75 0 -0.25(-1.79%)
Dec 29, 2016 14.15 14.40 13.85 14.00 30,648 -0.20(-1.41%)
Dec 28, 2016 14.50 14.50 14.00 14.20 32,239 -0.30(-2.07%)
Dec 27, 2016 14.25 14.55 14.22 14.50 62,525 +0.20(+1.40%)
Dec 23, 2016 14.30 14.30 14.30 0 -0.10(-0.69%)
Dec 22, 2016 14.85 14.95 14.35 14.40 109,358 -0.50(-3.36%)
Dec 21, 2016 14.85 15.00 14.75 14.90 46,082 +0.05(+0.34%)
Dec 20, 2016 15.05 15.05 14.70 14.85 107,346 -0.10(-0.67%)
Dec 19, 2016 15.00 15.15 14.90 14.95 78,279 +0.05(+0.34%)
Dec 16, 2016 15.45 15.45 14.85 14.90 188,508 -0.45(-2.93%)
Dec 15, 2016 15.10 15.45 15.10 15.35 128,767 +0.20(+1.32%)
Dec 14, 2016 15.15 15.35 15.00 15.15 90,783 +0.00(+0.00%)
Dec 13, 2016 15.30 15.50 15.05 15.15 111,228 -0.25(-1.62%)
Dec 12, 2016 15.30 15.50 15.18 15.40 65,312 -0.05(-0.32%)
Dec 09, 2016 15.25 15.85 15.15 15.45 175,185 +0.30(+1.98%)
Dec 08, 2016 15.25 15.40 15.15 15.15 86,167 -0.10(-0.66%)
Dec 07, 2016 15.30 15.35 15.08 15.25 69,662 -0.05(-0.33%)
Dec 06, 2016 14.75 15.35 14.75 15.30 183,880 +0.45(+3.03%)
Dec 05, 2016 14.80 14.85 14.50 14.85 71,314 +0.20(+1.37%)
Dec 02, 2016 14.75 14.90 14.50 14.65 50,036 -0.15(-1.01%)
Dec 01, 2016 14.45 14.90 14.40 14.80 157,411 +0.45(+3.14%)
Nov 30, 2016 14.55 14.75 14.35 14.35 81,716 -0.10(-0.69%)
Nov 29, 2016 14.60 14.60 14.45 14.45 43,753 -0.15(-1.03%)
Nov 28, 2016 14.65 14.75 14.35 14.60 90,396 -0.10(-0.68%)
Nov 25, 2016 14.60 14.80 14.60 14.70 24,380 +0.05(+0.34%)
Nov 23, 2016 14.65 14.65 14.65 0 +0.25(+1.74%)
Nov 22, 2016 14.40 14.50 14.15 14.40 104,060 -0.10(-0.69%)
Nov 21, 2016 14.25 14.70 13.85 14.50 105,307 +0.15(+1.05%)
Nov 18, 2016 14.50 14.50 13.95 14.35 69,041 -0.15(-1.03%)
Nov 17, 2016 14.40 14.55 14.25 14.50 91,483 +0.05(+0.35%)
Nov 16, 2016 14.65 14.65 14.30 14.45 71,517 -0.20(-1.37%)
Nov 15, 2016 14.65 14.80 14.35 14.65 138,248 -0.10(-0.68%)
Nov 14, 2016 14.50 14.97 14.50 14.75 228,389 +0.25(+1.72%)
Nov 11, 2016 14.00 14.55 13.95 14.50 227,812 +0.50(+3.57%)
Nov 10, 2016 13.70 14.10 13.70 14.00 144,832 +0.35(+2.56%)
Nov 09, 2016 12.95 13.70 12.80 13.65 161,654 +0.60(+4.60%)
Nov 08, 2016 13.10 13.19 12.85 13.05 47,771 -0.05(-0.38%)
Nov 07, 2016 13.10 13.19 12.97 13.10 77,173 +0.20(+1.55%)
Nov 04, 2016 12.65 13.20 12.65 12.90 149,293 +0.10(+0.78%)
Nov 03, 2016 12.85 12.90 12.50 12.80 92,516 -0.05(-0.39%)
Nov 02, 2016 12.75 13.00 12.55 12.85 104,948 +0.15(+1.18%)
Nov 01, 2016 13.40 13.55 12.65 12.70 160,696 -0.80(-5.93%)
Oct 31, 2016 12.60 13.55 12.50 13.50 194,824 +1.00(+8.00%)
Oct 28, 2016 12.10 12.70 12.00 12.50 204,040 +0.55(+4.60%)
Oct 27, 2016 10.75 12.79 10.75 11.95 358,017 +1.30(+12.21%)
Oct 26, 2016 10.60 10.75 10.35 10.65 317,506 +0.00(+0.00%)
Oct 25, 2016 10.65 10.85 10.40 10.65 147,881 -0.05(-0.47%)
Oct 24, 2016 10.90 11.05 10.65 10.70 117,176 -0.15(-1.38%)
Oct 21, 2016 10.55 10.95 10.50 10.85 63,035 +0.20(+1.88%)
Oct 20, 2016 11.00 11.00 10.55 10.65 107,124 -0.30(-2.74%)
Oct 19, 2016 10.95 11.15 10.80 10.95 171,796 +0.10(+0.92%)
Oct 18, 2016 10.90 11.00 10.80 10.85 51,091 -0.10(-0.91%)
Oct 17, 2016 10.80 11.00 10.70 10.95 80,884 +0.20(+1.86%)
Oct 14, 2016 10.65 10.95 10.60 10.75 99,249 +0.15(+1.42%)
Oct 13, 2016 10.65 10.70 10.50 10.60 47,464 -0.05(-0.47%)
Oct 12, 2016 10.55 10.75 10.55 10.65 81,168 +0.10(+0.95%)
Oct 11, 2016 10.50 10.75 10.50 10.55 99,105 +0.02(+0.19%)
Oct 10, 2016 10.45 10.70 10.45 10.53 26,594 +0.04(+0.38%)
Oct 07, 2016 10.50 10.54 10.40 10.49 43,928 -0.06(-0.57%)
Oct 06, 2016 10.54 10.69 10.35 10.55 61,221 -0.02(-0.19%)
Oct 05, 2016 10.45 10.64 10.40 10.57 28,649 +0.12(+1.15%)
Oct 04, 2016 10.57 10.66 10.44 10.45 64,426 -0.09(-0.85%)
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.