Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 11.47 11.35 11.35 11.35 137,486 -0.12(-1.06%)
Aug 28, 2014 11.67 11.85 11.44 11.47 192,222 -0.27(-2.30%)
Aug 27, 2014 11.80 11.81 11.56 11.74 120,464 -0.05(-0.44%)
Aug 26, 2014 11.62 11.86 11.54 11.80 240,700 +0.25(+2.19%)
Aug 25, 2014 11.06 11.75 10.97 11.54 472,542 +0.52(+4.74%)
Aug 22, 2014 10.86 11.14 10.64 11.02 202,573 +0.21(+1.93%)
Aug 21, 2014 10.16 10.94 9.976 10.81 196,109 +0.63(+6.15%)
Aug 20, 2014 9.951 10.22 9.856 10.19 81,373 +0.18(+1.83%)
Aug 19, 2014 9.655 10.26 9.608 10.00 163,335 +0.43(+4.46%)
Aug 18, 2014 9.507 9.681 9.412 9.577 216,705 +0.17(+1.76%)
Aug 15, 2014 9.734 9.734 9.385 9.412 92,481 -0.26(-2.70%)
Aug 14, 2014 9.925 9.925 9.638 9.673 60,794 -0.26(-2.63%)
Aug 13, 2014 9.951 10.09 9.916 9.934 73,890 -0.02(-0.18%)
Aug 12, 2014 9.934 9.977 9.777 9.951 65,422 +0.01(+0.09%)
Aug 11, 2014 9.838 10.17 9.647 9.943 157,437 +0.10(+1.06%)
Aug 08, 2014 9.664 9.838 9.594 9.838 71,986 +0.21(+2.17%)
Aug 07, 2014 9.977 9.977 9.568 9.629 104,733 -0.33(-3.32%)
Aug 06, 2014 9.899 9.986 9.834 9.960 132,277 +0.03(+0.35%)
Aug 05, 2014 9.499 10.24 9.490 9.925 244,602 +0.37(+3.83%)
Aug 04, 2014 9.681 9.829 9.237 9.560 220,317 +0.43(+4.67%)
Aug 01, 2014 9.168 9.246 9.098 9.133 141,754 -0.05(-0.57%)
Jul 31, 2014 9.159 9.185 8.985 9.185 162,825 -0.06(-0.66%)
Jul 30, 2014 9.159 9.264 9.098 9.246 144,248 +0.14(+1.53%)
Jul 29, 2014 9.116 9.153 8.994 9.107 171,615 +0.00(+0.00%)
Jul 28, 2014 9.142 9.220 8.767 9.107 500,680 -0.06(-0.66%)
Jul 25, 2014 9.560 9.560 9.133 9.168 396,052 -0.44(-4.62%)
Jul 24, 2014 9.943 10.69 9.525 9.612 594,573 -1.20(-11.11%)
Jul 23, 2014 10.60 10.92 10.46 10.81 196,209 +0.22(+2.05%)
Jul 22, 2014 10.48 10.79 10.34 10.60 153,546 +0.13(+1.25%)
Jul 21, 2014 10.55 10.59 10.33 10.46 111,685 -0.10(-0.91%)
Jul 18, 2014 10.41 10.58 10.36 10.56 82,839 +0.14(+1.34%)
Jul 17, 2014 10.34 10.53 10.34 10.42 183,920 -0.06(-0.58%)
Jul 16, 2014 10.52 10.55 10.40 10.48 86,936 +0.02(+0.17%)
Jul 15, 2014 10.76 10.79 10.36 10.46 74,977 -0.30(-2.75%)
Jul 14, 2014 10.67 10.79 10.53 10.76 108,191 +0.14(+1.31%)
Jul 11, 2014 10.53 10.67 10.40 10.62 98,661 +0.09(+0.83%)
Jul 10, 2014 10.62 10.80 10.45 10.53 108,352 -0.26(-2.42%)
Jul 09, 2014 11.03 11.11 10.76 10.80 78,622 -0.18(-1.67%)
Jul 08, 2014 10.91 11.04 10.75 10.98 103,165 +0.03(+0.24%)
Jul 07, 2014 11.66 11.70 10.85 10.95 172,242 -0.76(-6.47%)
Jul 03, 2014 11.67 11.71 11.71 11.71 43,301 +0.08(+0.67%)
Jul 02, 2014 11.98 12.09 11.61 11.63 162,131 -0.30(-2.55%)
Jul 01, 2014 11.68 12.03 11.53 11.94 205,342 +0.30(+2.62%)
Jun 30, 2014 10.94 11.66 10.64 11.63 422,215 +0.71(+6.54%)
Jun 27, 2014 11.68 11.80 10.87 10.92 1,556,692 -0.77(-6.56%)
Jun 26, 2014 11.63 11.81 11.52 11.68 136,208 +0.03(+0.22%)
Jun 25, 2014 11.37 11.84 11.37 11.66 193,255 +0.24(+2.06%)
Jun 24, 2014 11.70 11.70 11.21 11.42 235,357 -0.27(-2.31%)
Jun 23, 2014 11.74 12.09 11.65 11.69 181,757 -0.13(-1.10%)
Jun 20, 2014 12.08 12.09 11.66 11.82 209,343 -0.26(-2.16%)
Jun 19, 2014 12.41 12.41 11.80 12.08 208,572 -0.30(-2.46%)
Jun 18, 2014 12.36 12.43 12.21 12.39 100,868 +0.06(+0.49%)
Jun 17, 2014 12.29 12.41 12.25 12.33 92,739 +0.03(+0.28%)
Jun 16, 2014 12.48 12.67 12.12 12.29 214,972 -0.24(-1.88%)
Jun 13, 2014 12.62 12.64 12.32 12.53 86,286 -0.03(-0.28%)
Jun 12, 2014 12.80 12.89 12.55 12.56 102,328 -0.28(-2.17%)
Jun 11, 2014 13.08 13.20 12.75 12.84 333,406 -0.22(-1.67%)
Jun 10, 2014 12.90 13.11 12.73 13.06 226,853 -0.23(-1.70%)
Jun 06, 2014 12.52 13.43 12.50 13.29 302,420 +0.77(+6.12%)
Jun 05, 2014 12.57 12.69 12.32 12.52 292,442 +0.34(+2.79%)
Jun 04, 2014 12.34 12.48 12.01 12.18 153,563 -0.21(-1.69%)
Jun 03, 2014 12.32 12.41 12.18 12.39 188,613 -0.04(-0.35%)
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.