Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.59 11.76 11.46 11.48 110,129 -0.14(-1.21%)
Sep 29, 2014 11.57 11.70 11.37 11.62 95,940 -0.05(-0.45%)
Sep 26, 2014 11.45 11.91 11.43 11.67 148,726 +0.23(+1.99%)
Sep 25, 2014 11.75 11.75 11.36 11.44 87,113 -0.35(-2.98%)
Sep 24, 2014 11.39 11.89 11.28 11.79 40,812 +0.39(+3.46%)
Sep 23, 2014 11.57 11.64 11.33 11.40 41,987 -0.18(-1.59%)
Sep 22, 2014 11.72 11.76 11.43 11.58 104,073 -0.19(-1.64%)
Sep 19, 2014 11.64 11.80 11.58 11.78 101,983 +0.16(+1.36%)
Sep 18, 2014 11.63 11.70 11.41 11.62 88,985 +0.02(+0.15%)
Sep 17, 2014 11.59 11.66 11.52 11.60 134,314 -0.04(-0.30%)
Sep 16, 2014 10.99 11.64 10.99 11.64 132,152 +0.54(+4.91%)
Sep 15, 2014 11.47 11.42 11.04 11.09 86,179 -0.32(-2.84%)
Sep 12, 2014 11.49 11.64 11.24 11.42 232,498 -0.08(-0.69%)
Sep 11, 2014 11.24 11.60 11.24 11.50 85,365 +0.14(+1.24%)
Sep 10, 2014 11.64 11.80 11.22 11.36 146,328 -0.32(-2.71%)
Sep 09, 2014 12.17 12.24 11.63 11.67 141,016 -0.54(-4.39%)
Sep 08, 2014 12.51 12.75 12.10 12.21 142,063 -0.29(-2.32%)
Sep 05, 2014 11.79 12.51 11.79 12.50 191,221 +0.66(+5.56%)
Sep 04, 2014 11.79 12.09 11.65 11.84 231,940 +0.10(+0.82%)
Sep 03, 2014 11.19 11.79 11.19 11.74 175,836 +0.57(+5.11%)
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.