Build-A-Bear Workshop (NY: BBW )

20.89 USD +0.79 (+3.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 7.950 8.000 7.710 7.740 78,777 -0.19(-2.40%)
Feb 27, 2014 7.950 8.010 7.870 7.930 34,766 -0.07(-0.88%)
Feb 26, 2014 7.880 8.010 7.880 8.000 47,667 +0.20(+2.56%)
Feb 25, 2014 8.170 8.200 7.780 7.800 252,777 -0.33(-4.06%)
Feb 24, 2014 8.379 8.380 7.890 8.130 144,044 -0.12(-1.45%)
Feb 21, 2014 8.250 8.500 8.110 8.250 30,195 +0.00(+0.00%)
Feb 20, 2014 8.550 8.640 8.190 8.250 60,455 -0.27(-3.17%)
Feb 19, 2014 8.620 8.740 8.450 8.520 95,874 -0.17(-1.96%)
Feb 18, 2014 8.760 8.760 8.520 8.690 22,568 -0.08(-0.91%)
Feb 14, 2014 9.020 8.770 8.770 8.770 42,900 -0.28(-3.09%)
Feb 13, 2014 9.050 9.070 8.764 9.050 44,607 -0.10(-1.09%)
Feb 12, 2014 8.970 9.200 8.910 9.150 116,393 +0.17(+1.89%)
Feb 11, 2014 8.940 9.100 8.887 8.980 40,649 +0.05(+0.56%)
Feb 10, 2014 8.950 8.950 8.820 8.930 11,621 +0.00(+0.00%)
Feb 07, 2014 8.760 8.950 8.760 8.930 17,896 +0.03(+0.34%)
Feb 06, 2014 8.770 8.939 8.702 8.900 19,501 +0.09(+1.02%)
Feb 05, 2014 8.790 8.950 8.700 8.810 26,012 +0.01(+0.11%)
Feb 04, 2014 8.650 8.900 8.650 8.800 23,737 +0.26(+3.04%)
Feb 03, 2014 8.700 8.870 8.520 8.540 62,125 -0.19(-2.18%)
Jan 31, 2014 8.380 8.820 8.170 8.730 23,267 +0.20(+2.34%)
Jan 30, 2014 8.540 8.790 8.340 8.530 37,647 +0.08(+0.95%)
Jan 29, 2014 8.320 8.489 8.320 8.450 17,265 +0.05(+0.60%)
Jan 28, 2014 8.390 8.600 8.390 8.400 19,619 +0.00(+0.00%)
Jan 27, 2014 8.280 8.432 8.207 8.400 15,436 +0.12(+1.45%)
Jan 24, 2014 8.260 8.350 8.198 8.280 15,563 -0.10(-1.19%)
Jan 23, 2014 8.390 8.470 8.330 8.380 18,485 -0.06(-0.71%)
Jan 22, 2014 8.450 8.540 8.360 8.440 17,010 -0.01(-0.12%)
Jan 21, 2014 8.450 8.810 8.320 8.450 38,302 +0.00(+0.00%)
Jan 17, 2014 8.560 8.450 8.450 8.450 9,800 -0.15(-1.74%)
Jan 16, 2014 8.800 8.800 8.070 8.600 259,177 -0.20(-2.27%)
Jan 15, 2014 8.500 8.990 8.490 8.800 82,262 +0.31(+3.65%)
Jan 14, 2014 7.400 8.690 7.300 8.490 164,564 +0.97(+12.90%)
Jan 13, 2014 7.750 7.750 7.420 7.520 35,003 -0.32(-4.08%)
Jan 10, 2014 7.680 7.900 7.650 7.840 24,031 +0.17(+2.22%)
Jan 09, 2014 7.610 7.710 7.550 7.670 81,199 +0.17(+2.27%)
Jan 08, 2014 7.530 7.610 7.500 7.500 43,284 -0.08(-1.06%)
Jan 07, 2014 7.680 7.710 7.500 7.580 26,406 -0.04(-0.52%)
Jan 06, 2014 7.600 7.780 7.520 7.620 18,029 -0.01(-0.13%)
Jan 03, 2014 7.680 7.780 7.480 7.630 52,764 -0.08(-1.04%)
Jan 02, 2014 7.590 7.830 7.590 7.710 23,626 +0.16(+2.12%)
Dec 31, 2013 7.620 7.550 7.550 7.550 23,400 -0.07(-0.92%)
Dec 30, 2013 7.710 7.760 7.550 7.620 19,949 -0.12(-1.55%)
Dec 27, 2013 7.580 7.760 7.580 7.740 18,259 +0.13(+1.71%)
Dec 26, 2013 7.820 7.840 7.510 7.610 20,030 -0.19(-2.44%)
Dec 24, 2013 7.790 7.840 7.760 7.800 6,611 -0.10(-1.27%)
Dec 23, 2013 7.750 7.900 7.710 7.900 15,904 +0.16(+2.07%)
Dec 20, 2013 7.540 7.800 7.540 7.740 40,228 +0.17(+2.25%)
Dec 19, 2013 7.770 7.822 7.570 7.570 13,459 -0.14(-1.82%)
Dec 18, 2013 7.510 7.829 7.500 7.710 61,070 +0.16(+2.12%)
Dec 17, 2013 7.560 7.620 7.360 7.550 47,933 -0.11(-1.44%)
Dec 16, 2013 7.750 7.750 7.650 7.660 17,029 -0.12(-1.54%)
Dec 13, 2013 7.860 7.970 7.750 7.780 61,211 -0.18(-2.26%)
Dec 12, 2013 8.150 8.150 7.810 7.960 43,912 -0.21(-2.57%)
Dec 11, 2013 8.250 8.390 8.130 8.170 25,486 -0.20(-2.39%)
Dec 10, 2013 8.480 8.600 8.130 8.370 30,030 -0.16(-1.88%)
Dec 09, 2013 8.700 8.799 8.380 8.530 39,696 -0.17(-1.95%)
Dec 06, 2013 9.000 9.000 8.700 8.700 14,746 -0.22(-2.47%)
Dec 05, 2013 8.750 9.000 8.750 8.920 31,754 +0.13(+1.48%)
Dec 04, 2013 8.760 8.900 8.610 8.790 36,991 -0.06(-0.68%)
Dec 03, 2013 8.920 8.970 8.710 8.850 16,179 -0.12(-1.34%)
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.