Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.86 11.87 11.26 11.29 242,336 -0.56(-4.74%)
Nov 27, 2015 11.84 12.03 11.41 11.85 142,459 +0.15(+1.28%)
Nov 25, 2015 11.13 11.70 11.70 11.70 648,294 +0.66(+5.96%)
Nov 24, 2015 10.86 11.07 10.49 11.04 391,404 +0.13(+1.21%)
Nov 23, 2015 10.64 10.98 10.51 10.91 257,997 +0.24(+2.22%)
Nov 20, 2015 10.72 10.86 10.43 10.67 493,877 +0.17(+1.59%)
Nov 19, 2015 10.94 11.03 10.32 10.50 331,095 -0.58(-5.23%)
Nov 18, 2015 11.34 11.46 10.71 11.08 377,863 -0.25(-2.24%)
Nov 17, 2015 11.87 11.90 11.32 11.34 200,116 -0.51(-4.30%)
Nov 16, 2015 11.76 12.00 11.67 11.85 304,826 +0.08(+0.67%)
Nov 13, 2015 12.21 12.30 11.75 11.77 414,567 -0.64(-5.16%)
Nov 12, 2015 12.56 12.65 12.35 12.41 124,828 -0.24(-1.87%)
Nov 11, 2015 13.18 13.18 12.53 12.65 183,642 -0.54(-4.06%)
Nov 10, 2015 13.05 13.19 12.75 13.18 196,886 +0.13(+1.01%)
Nov 09, 2015 13.36 13.36 12.93 13.05 234,839 -0.39(-2.94%)
Nov 06, 2015 13.30 13.48 13.08 13.44 167,362 +0.06(+0.46%)
Nov 05, 2015 13.06 13.45 12.97 13.38 251,099 +0.32(+2.42%)
Nov 04, 2015 13.30 13.38 13.01 13.07 483,628 -0.25(-1.85%)
Nov 03, 2015 13.19 13.64 13.07 13.31 561,903 +0.01(+0.07%)
Nov 02, 2015 13.51 13.51 12.94 13.30 612,044 -0.35(-2.57%)
Oct 30, 2015 12.59 13.79 12.56 13.65 1,015,293 +1.15(+9.19%)
Oct 29, 2015 12.42 13.92 12.00 12.50 1,769,660 -3.80(-23.31%)
Oct 28, 2015 15.78 16.40 15.63 16.30 246,828 +0.54(+3.39%)
Oct 27, 2015 15.70 15.92 15.51 15.77 161,840 +0.07(+0.45%)
Oct 26, 2015 15.59 15.85 15.54 15.70 122,003 +0.08(+0.51%)
Oct 23, 2015 15.67 15.69 15.44 15.62 94,233 +0.03(+0.17%)
Oct 22, 2015 16.05 16.09 13.92 15.59 434,548 -0.45(-2.79%)
Oct 21, 2015 16.28 16.37 15.97 16.04 89,643 -0.16(-0.98%)
Oct 20, 2015 16.16 16.36 16.02 16.20 153,976 -0.02(-0.11%)
Oct 19, 2015 16.20 16.57 16.02 16.22 152,378 +0.02(+0.11%)
Oct 16, 2015 15.99 16.31 15.81 16.20 169,464 +0.31(+1.93%)
Oct 15, 2015 15.37 15.90 15.30 15.89 215,736 +0.53(+3.43%)
Oct 14, 2015 16.08 16.12 15.30 15.37 235,675 -0.65(-4.05%)
Oct 13, 2015 16.35 16.89 15.94 16.02 194,693 -0.35(-2.14%)
Oct 12, 2015 16.35 16.66 16.07 16.37 251,263 +0.04(+0.27%)
Oct 09, 2015 16.60 16.60 16.02 16.32 169,772 -0.29(-1.74%)
Oct 08, 2015 16.28 16.87 16.09 16.61 139,566 +0.35(+2.16%)
Oct 07, 2015 16.22 16.26 15.83 16.26 214,575 +0.04(+0.27%)
Oct 06, 2015 16.87 17.06 15.96 16.22 385,007 -0.62(-3.70%)
Oct 05, 2015 17.06 17.06 16.63 16.84 215,121 -0.08(-0.47%)
Oct 02, 2015 16.41 16.92 16.20 16.92 308,554 +0.45(+2.72%)
Oct 01, 2015 16.62 16.64 15.87 16.47 205,893 -0.11(-0.64%)
Sep 30, 2015 15.56 16.59 15.56 16.58 328,155 +1.12(+7.27%)
Sep 29, 2015 16.24 16.41 15.31 15.45 305,899 -0.78(-4.81%)
Sep 28, 2015 16.58 16.58 15.88 16.23 280,544 -0.34(-2.06%)
Sep 25, 2015 17.08 17.08 16.53 16.58 194,543 -0.47(-2.73%)
Sep 24, 2015 17.42 17.45 16.92 17.04 180,686 -0.39(-2.26%)
Sep 23, 2015 16.91 17.55 16.72 17.44 197,001 +0.60(+3.54%)
Sep 22, 2015 16.97 16.99 16.61 16.84 173,658 -0.19(-1.13%)
Sep 21, 2015 17.87 18.13 16.86 17.03 270,111 -0.75(-4.20%)
Sep 18, 2015 17.31 17.93 17.20 17.78 452,501 +0.30(+1.71%)
Sep 17, 2015 17.12 17.70 17.07 17.48 203,546 +0.44(+2.57%)
Sep 16, 2015 16.96 17.29 16.80 17.04 91,841 +0.11(+0.67%)
Sep 15, 2015 16.79 17.09 16.67 16.93 132,120 +0.16(+0.94%)
Sep 14, 2015 17.32 17.38 16.71 16.77 135,679 -0.58(-3.34%)
Sep 11, 2015 17.13 17.37 16.90 17.35 147,829 +0.14(+0.82%)
Sep 10, 2015 17.37 17.54 17.12 17.21 97,302 -0.15(-0.86%)
Sep 09, 2015 17.52 17.59 17.07 17.36 225,960 -0.02(-0.10%)
Sep 08, 2015 17.64 17.64 17.28 17.38 224,315 -0.12(-0.70%)
Sep 04, 2015 17.31 17.50 17.50 17.50 193,041 +0.01(+0.05%)
Sep 03, 2015 17.70 17.86 17.43 17.49 226,389 -0.09(-0.50%)
Sep 02, 2015 17.08 17.63 16.97 17.58 225,607 +0.68(+4.05%)
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.