Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.07 12.08 11.86 11.87 98,441 -0.17(-1.37%)
Jul 28, 2016 12.14 12.25 11.84 12.03 55,505 -0.10(-0.79%)
Jul 27, 2016 12.20 12.25 12.08 12.13 92,102 -0.05(-0.43%)
Jul 26, 2016 12.15 12.20 12.10 12.18 32,265 +0.08(+0.65%)
Jul 25, 2016 12.23 12.23 12.10 12.10 31,109 -0.10(-0.78%)
Jul 22, 2016 12.06 12.29 12.01 12.20 47,806 +0.10(+0.79%)
Jul 21, 2016 12.08 12.16 12.01 12.10 60,409 -0.09(-0.71%)
Jul 20, 2016 12.10 12.28 12.10 12.19 27,477 +0.11(+0.94%)
Jul 19, 2016 12.15 12.15 11.97 12.08 66,562 -0.13(-1.07%)
Jul 18, 2016 12.10 12.29 12.06 12.21 75,007 +0.09(+0.72%)
Jul 15, 2016 12.11 12.14 11.96 12.12 34,284 +0.07(+0.58%)
Jul 14, 2016 12.15 12.27 12.03 12.05 26,398 -0.09(-0.72%)
Jul 13, 2016 12.31 12.42 12.08 12.14 50,401 -0.11(-0.92%)
Jul 12, 2016 12.20 12.36 12.15 12.25 82,382 +0.04(+0.36%)
Jul 11, 2016 11.95 12.27 11.95 12.21 68,278 +0.26(+2.19%)
Jul 08, 2016 11.70 11.95 11.60 11.95 125,821 +0.35(+3.00%)
Jul 07, 2016 11.68 11.68 11.46 11.60 50,067 +0.12(+1.06%)
Jul 06, 2016 11.53 11.68 11.38 11.47 75,719 -0.03(-0.30%)
Jul 05, 2016 11.54 11.67 11.38 11.51 49,706 -0.18(-1.56%)
Jul 01, 2016 11.79 11.69 11.69 11.69 88,096 +0.01(+0.07%)
Jun 30, 2016 11.48 11.68 11.37 11.68 66,666 +0.24(+2.05%)
Jun 29, 2016 11.39 11.60 11.32 11.45 154,057 +0.10(+0.84%)
Jun 28, 2016 11.55 11.64 11.35 11.35 139,549 -0.10(-0.91%)
Jun 27, 2016 11.85 11.85 11.43 11.46 110,970 -0.43(-3.59%)
Jun 24, 2016 11.74 12.05 11.41 11.88 201,669 -0.04(-0.36%)
Jun 23, 2016 11.99 11.99 11.79 11.93 84,124 +0.06(+0.51%)
Jun 22, 2016 12.00 12.14 11.84 11.87 53,035 -0.14(-1.16%)
Jun 21, 2016 11.98 12.02 11.84 12.01 49,593 +0.00(+0.00%)
Jun 20, 2016 12.05 12.32 11.98 12.01 128,832 +0.04(+0.36%)
Jun 17, 2016 11.95 12.03 11.83 11.96 163,723 -0.01(-0.07%)
Jun 16, 2016 12.07 12.10 11.94 11.97 94,788 -0.15(-1.22%)
Jun 15, 2016 12.11 12.34 12.07 12.12 138,970 +0.07(+0.58%)
Jun 14, 2016 12.11 12.21 12.02 12.05 188,830 -0.03(-0.29%)
Jun 13, 2016 12.15 12.28 12.04 12.08 122,787 -0.11(-0.93%)
Jun 10, 2016 12.15 12.31 12.06 12.20 60,154 -0.08(-0.64%)
Jun 09, 2016 12.45 12.49 12.24 12.28 71,119 -0.28(-2.22%)
Jun 08, 2016 12.39 12.64 12.21 12.55 100,924 +0.17(+1.34%)
Jun 07, 2016 12.28 12.55 12.17 12.39 79,118 +0.07(+0.57%)
Jun 06, 2016 12.21 12.42 12.15 12.32 69,146 +0.08(+0.64%)
Jun 03, 2016 12.04 12.40 11.95 12.24 121,052 +0.15(+1.22%)
Jun 02, 2016 11.99 12.15 11.90 12.09 106,387 +0.12(+1.02%)
Jun 01, 2016 11.94 12.10 11.94 11.97 148,588 -0.08(-0.65%)
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%)
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.