Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.43 12.50 11.99 12.05 172,525 -0.34(-2.74%)
May 27, 2016 12.07 12.39 12.39 12.39 130,020 +0.25(+2.08%)
May 26, 2016 11.93 12.19 11.93 12.14 181,644 +0.14(+1.16%)
May 25, 2016 12.23 12.35 11.99 12.00 180,057 -0.24(-1.99%)
May 24, 2016 12.03 12.48 11.98 12.24 167,095 +0.25(+2.11%)
May 23, 2016 12.41 12.41 11.96 11.99 222,509 -0.37(-3.03%)
May 20, 2016 11.63 12.41 11.61 12.36 359,547 +0.73(+6.29%)
May 19, 2016 11.60 11.68 11.35 11.63 178,300 +0.06(+0.53%)
May 18, 2016 11.61 11.66 11.52 11.57 162,780 +0.03(+0.23%)
May 17, 2016 11.68 11.72 11.48 11.54 278,710 -0.13(-1.12%)
May 16, 2016 11.63 11.93 11.62 11.68 186,548 +0.04(+0.37%)
May 13, 2016 11.62 11.89 11.42 11.63 199,619 +0.08(+0.68%)
May 12, 2016 11.93 11.93 11.47 11.55 334,444 -0.30(-2.57%)
May 11, 2016 11.94 11.94 11.71 11.86 352,675 -0.15(-1.23%)
May 10, 2016 12.08 12.27 11.91 12.01 145,736 -0.06(-0.50%)
May 09, 2016 11.84 12.19 11.84 12.07 107,604 +0.21(+1.76%)
May 06, 2016 11.84 11.88 11.70 11.86 205,597 +0.04(+0.37%)
May 05, 2016 12.01 12.01 11.43 11.81 512,035 -0.25(-2.09%)
May 04, 2016 12.05 12.08 11.68 12.07 434,430 -0.07(-0.57%)
May 03, 2016 11.06 12.27 11.06 12.14 553,625 +1.11(+10.11%)
May 02, 2016 11.47 11.61 10.84 11.02 396,477 -0.44(-3.87%)
Apr 29, 2016 11.38 11.47 11.24 11.47 217,462 +0.12(+1.07%)
Apr 28, 2016 11.12 11.39 11.12 11.34 181,686 +0.10(+0.93%)
Apr 27, 2016 11.03 11.25 11.00 11.24 107,794 +0.14(+1.26%)
Apr 26, 2016 10.99 11.14 10.94 11.10 58,869 +0.16(+1.43%)
Apr 25, 2016 11.10 11.10 10.93 10.94 76,669 -0.13(-1.18%)
Apr 22, 2016 10.95 11.12 10.90 11.07 60,352 +0.16(+1.44%)
Apr 21, 2016 10.94 11.01 10.80 10.92 61,192 -0.01(-0.08%)
Apr 20, 2016 10.87 11.00 10.80 10.93 72,662 +0.07(+0.64%)
Apr 19, 2016 11.07 11.19 10.80 10.86 92,831 -0.18(-1.66%)
Apr 18, 2016 11.03 11.14 10.91 11.04 78,354 +0.01(+0.08%)
Apr 15, 2016 10.84 11.18 10.84 11.03 65,970 +0.13(+1.20%)
Apr 14, 2016 11.15 11.15 10.88 10.90 82,744 -0.26(-2.34%)
Apr 13, 2016 10.97 11.18 10.88 11.16 97,673 +0.26(+2.40%)
Apr 12, 2016 10.78 11.05 10.76 10.90 80,512 +0.10(+0.89%)
Apr 11, 2016 10.96 11.18 10.69 10.80 224,887 +0.05(+0.49%)
Apr 08, 2016 10.76 10.81 10.65 10.75 147,842 +0.03(+0.32%)
Apr 07, 2016 10.94 11.06 10.70 10.72 143,772 -0.24(-2.22%)
Apr 06, 2016 10.94 11.16 10.93 10.96 89,500 +0.05(+0.48%)
Apr 05, 2016 11.02 11.08 10.87 10.91 186,504 -0.19(-1.73%)
Apr 04, 2016 11.14 11.31 11.07 11.10 145,414 -0.08(-0.70%)
Apr 01, 2016 11.21 11.26 10.99 11.18 142,510 -0.13(-1.15%)
Mar 31, 2016 11.48 11.48 11.14 11.31 210,982 -0.19(-1.67%)
Mar 30, 2016 11.24 11.55 11.24 11.50 120,495 +0.36(+3.20%)
Mar 29, 2016 11.03 11.25 10.87 11.14 202,017 +0.12(+1.11%)
Mar 28, 2016 10.90 11.06 10.80 11.02 117,069 +0.13(+1.20%)
Mar 24, 2016 10.90 10.89 10.89 10.89 203,530 -0.14(-1.26%)
Mar 23, 2016 10.95 11.11 10.87 11.03 158,691 +0.08(+0.72%)
Mar 22, 2016 11.20 11.20 10.94 10.95 108,862 -0.34(-3.01%)
Mar 21, 2016 11.38 11.48 11.15 11.29 174,042 -0.02(-0.15%)
Mar 18, 2016 10.94 11.41 10.87 11.31 328,476 +0.45(+4.17%)
Mar 17, 2016 10.87 10.93 10.62 10.86 307,090 -0.02(-0.16%)
Mar 16, 2016 11.11 11.14 10.87 10.87 134,307 -0.25(-2.27%)
Mar 15, 2016 11.41 11.41 11.07 11.13 259,024 -0.30(-2.67%)
Mar 14, 2016 11.98 11.98 11.41 11.43 167,665 -0.59(-4.92%)
Mar 11, 2016 12.00 12.14 11.91 12.02 117,528 +0.09(+0.73%)
Mar 10, 2016 12.00 12.08 11.88 11.94 139,304 -0.05(-0.44%)
Mar 09, 2016 12.06 12.21 11.87 11.99 221,893 -0.02(-0.14%)
Mar 08, 2016 11.89 12.15 11.81 12.01 231,154 +0.09(+0.73%)
Mar 07, 2016 11.88 12.10 11.76 11.92 316,561 +0.04(+0.37%)
Mar 04, 2016 11.95 12.03 11.85 11.88 242,286 -0.11(-0.94%)
Mar 03, 2016 11.95 12.15 11.84 11.99 202,524 -0.05(-0.43%)
Mar 02, 2016 11.97 12.11 11.67 12.04 242,619 -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.