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 (%)
Jul 29, 2016 12.16 12.18 11.95 11.96 97,666 -0.17(-1.37%)
Jul 28, 2016 12.23 12.35 11.93 12.13 55,069 -0.10(-0.79%)
Jul 27, 2016 12.29 12.35 12.17 12.22 91,377 -0.05(-0.43%)
Jul 26, 2016 12.24 12.29 12.20 12.28 32,011 +0.08(+0.65%)
Jul 25, 2016 12.33 12.33 12.20 12.20 30,864 -0.10(-0.78%)
Jul 22, 2016 12.15 12.39 12.11 12.29 47,430 +0.10(+0.79%)
Jul 21, 2016 12.17 12.26 12.11 12.20 59,933 -0.09(-0.71%)
Jul 20, 2016 12.20 12.37 12.20 12.29 27,261 +0.11(+0.94%)
Jul 19, 2016 12.24 12.24 12.07 12.17 66,038 -0.13(-1.07%)
Jul 18, 2016 12.20 12.39 12.15 12.30 74,417 +0.09(+0.72%)
Jul 15, 2016 12.21 12.23 12.06 12.22 34,014 +0.07(+0.58%)
Jul 14, 2016 12.24 12.36 12.13 12.15 26,190 -0.09(-0.72%)
Jul 13, 2016 12.41 12.52 12.18 12.23 50,004 -0.11(-0.92%)
Jul 12, 2016 12.29 12.46 12.24 12.35 81,734 +0.04(+0.36%)
Jul 11, 2016 12.04 12.36 12.04 12.30 67,741 +0.26(+2.19%)
Jul 08, 2016 11.79 12.04 11.69 12.04 124,831 +0.35(+3.00%)
Jul 07, 2016 11.77 11.77 11.55 11.69 49,673 +0.12(+1.06%)
Jul 06, 2016 11.62 11.77 11.47 11.57 75,124 -0.04(-0.30%)
Jul 05, 2016 11.64 11.76 11.47 11.60 49,315 -0.18(-1.56%)
Jul 01, 2016 11.88 11.79 11.79 11.79 87,404 +0.01(+0.07%)
Jun 30, 2016 11.57 11.78 11.46 11.78 66,142 +0.24(+2.05%)
Jun 29, 2016 11.48 11.69 11.41 11.54 152,845 +0.10(+0.84%)
Jun 28, 2016 11.64 11.74 11.44 11.44 138,451 -0.11(-0.91%)
Jun 27, 2016 11.94 11.94 11.52 11.55 110,097 -0.43(-3.59%)
Jun 24, 2016 11.84 12.15 11.50 11.98 200,083 -0.04(-0.37%)
Jun 23, 2016 12.08 12.08 11.88 12.02 83,462 +0.06(+0.51%)
Jun 22, 2016 12.09 12.23 11.93 11.96 52,617 -0.14(-1.16%)
Jun 21, 2016 12.07 12.12 11.93 12.10 49,203 +0.00(+0.00%)
Jun 20, 2016 12.15 12.42 12.07 12.10 127,819 +0.04(+0.36%)
Jun 17, 2016 12.05 12.13 11.93 12.06 162,436 -0.01(-0.07%)
Jun 16, 2016 12.16 12.20 12.03 12.07 94,043 -0.15(-1.22%)
Jun 15, 2016 12.21 12.43 12.16 12.22 137,877 +0.07(+0.58%)
Jun 14, 2016 12.21 12.31 12.12 12.15 187,345 -0.04(-0.29%)
Jun 13, 2016 12.24 12.38 12.14 12.18 121,822 -0.11(-0.93%)
Jun 10, 2016 12.25 12.41 12.16 12.29 59,680 -0.08(-0.64%)
Jun 09, 2016 12.55 12.59 12.34 12.37 70,560 -0.28(-2.22%)
Jun 08, 2016 12.49 12.74 12.31 12.65 100,130 +0.17(+1.33%)
Jun 07, 2016 12.37 12.65 12.27 12.49 78,496 +0.07(+0.57%)
Jun 06, 2016 12.31 12.52 12.24 12.42 68,602 +0.08(+0.64%)
Jun 03, 2016 12.14 12.50 12.04 12.34 120,100 +0.15(+1.22%)
Jun 02, 2016 12.08 12.24 12.00 12.19 105,550 +0.12(+1.02%)
Jun 01, 2016 12.03 12.20 12.03 12.07 147,420 -0.08(-0.65%)
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%)
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.