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 (%)
Nov 28, 2014 17.55 18.21 17.55 17.92 126,373 +0.37(+2.08%)
Nov 26, 2014 17.80 17.55 17.55 17.55 244,420 -0.28(-1.56%)
Nov 25, 2014 16.53 18.14 16.43 17.83 771,712 +1.46(+8.94%)
Nov 24, 2014 15.65 16.52 15.64 16.37 408,373 +0.75(+4.79%)
Nov 21, 2014 16.14 16.14 15.59 15.62 183,748 -0.35(-2.18%)
Nov 20, 2014 15.58 16.15 15.58 15.97 266,577 +0.37(+2.40%)
Nov 19, 2014 16.22 16.31 15.32 15.59 343,209 -0.72(-4.43%)
Nov 18, 2014 16.42 16.62 16.32 16.32 203,104 -0.12(-0.74%)
Nov 17, 2014 16.08 16.76 16.06 16.44 255,514 +0.24(+1.45%)
Nov 14, 2014 15.98 16.22 15.71 16.20 257,020 +0.28(+1.75%)
Nov 13, 2014 15.92 16.04 15.65 15.92 241,753 +0.05(+0.33%)
Nov 12, 2014 15.97 15.98 15.13 15.87 278,988 -0.17(-1.03%)
Nov 11, 2014 15.67 16.13 15.67 16.04 258,519 +0.37(+2.33%)
Nov 10, 2014 15.45 15.85 15.33 15.67 156,252 +0.19(+1.24%)
Nov 07, 2014 15.99 16.05 15.42 15.48 237,512 -0.53(-3.32%)
Nov 06, 2014 15.95 16.38 15.77 16.01 390,044 +0.06(+0.38%)
Nov 05, 2014 15.74 16.32 15.62 15.95 513,991 +0.46(+2.98%)
Nov 04, 2014 15.35 15.57 15.25 15.49 167,145 +0.09(+0.56%)
Nov 03, 2014 14.81 15.49 14.71 15.40 245,607 +0.64(+4.37%)
Oct 31, 2014 15.09 15.09 14.67 14.76 389,132 +0.05(+0.35%)
Oct 30, 2014 15.02 15.02 14.67 14.71 278,881 -0.31(-2.09%)
Oct 29, 2014 14.71 15.10 14.45 15.02 429,229 +0.32(+2.19%)
Oct 28, 2014 14.83 14.89 14.26 14.70 424,923 +0.29(+1.99%)
Oct 27, 2014 13.48 14.51 13.49 14.41 519,129 +0.92(+6.84%)
Oct 24, 2014 13.19 13.73 13.11 13.49 373,432 +0.43(+3.27%)
Oct 23, 2014 13.01 13.93 12.75 13.06 1,001,009 +1.97(+17.74%)
Oct 22, 2014 11.82 11.93 11.00 11.09 320,057 -0.68(-5.77%)
Oct 21, 2014 11.68 11.79 11.60 11.77 115,415 +0.19(+1.65%)
Oct 20, 2014 11.77 11.77 11.52 11.58 120,063 -0.24(-2.06%)
Oct 17, 2014 12.15 12.19 11.58 11.82 144,765 -0.21(-1.74%)
Oct 16, 2014 11.06 12.16 10.97 12.03 199,188 +0.77(+6.80%)
Oct 15, 2014 10.90 11.30 10.65 11.27 123,783 +0.24(+2.21%)
Oct 14, 2014 10.70 11.11 10.66 11.02 89,162 +0.42(+3.94%)
Oct 13, 2014 10.73 11.02 10.60 10.60 91,242 -0.12(-1.14%)
Oct 10, 2014 10.71 11.01 10.60 10.73 60,527 -0.17(-1.60%)
Oct 09, 2014 11.33 11.33 10.80 10.90 92,746 -0.43(-3.77%)
Oct 08, 2014 11.07 11.36 10.83 11.33 96,454 +0.26(+2.36%)
Oct 07, 2014 11.21 11.32 11.02 11.07 65,469 -0.21(-1.85%)
Oct 06, 2014 11.61 11.62 11.21 11.27 112,466 -0.26(-2.26%)
Oct 03, 2014 11.58 11.84 11.47 11.54 124,668 +0.05(+0.46%)
Oct 02, 2014 11.33 11.67 11.09 11.48 70,314 +0.16(+1.38%)
Oct 01, 2014 11.40 11.47 11.15 11.33 95,109 -0.06(-0.54%)
Sep 30, 2014 11.50 11.67 11.37 11.39 111,002 -0.14(-1.21%)
Sep 29, 2014 11.47 11.61 11.28 11.53 96,701 -0.05(-0.45%)
Sep 26, 2014 11.36 11.81 11.34 11.58 149,905 +0.23(+1.99%)
Sep 25, 2014 11.66 11.66 11.27 11.35 87,804 -0.35(-2.98%)
Sep 24, 2014 11.30 11.80 11.19 11.70 41,135 +0.39(+3.46%)
Sep 23, 2014 11.48 11.54 11.24 11.31 42,319 -0.18(-1.59%)
Sep 22, 2014 11.63 11.67 11.34 11.49 104,898 -0.19(-1.64%)
Sep 19, 2014 11.54 11.71 11.49 11.68 102,792 +0.16(+1.36%)
Sep 18, 2014 11.54 11.61 11.32 11.53 89,691 +0.02(+0.15%)
Sep 17, 2014 11.50 11.57 11.43 11.51 135,378 -0.03(-0.30%)
Sep 16, 2014 10.90 11.54 10.90 11.54 133,199 +0.54(+4.91%)
Sep 15, 2014 11.38 11.33 10.95 11.00 86,862 -0.32(-2.84%)
Sep 12, 2014 11.40 11.54 11.15 11.33 234,341 -0.08(-0.69%)
Sep 11, 2014 11.15 11.51 11.15 11.41 86,042 +0.14(+1.24%)
Sep 10, 2014 11.55 11.71 11.14 11.27 147,488 -0.31(-2.71%)
Sep 09, 2014 12.08 12.15 11.54 11.58 142,134 -0.53(-4.39%)
Sep 08, 2014 12.42 12.65 12.01 12.11 143,189 -0.29(-2.32%)
Sep 05, 2014 11.69 12.42 11.69 12.40 192,737 +0.65(+5.56%)
Sep 04, 2014 11.69 12.00 11.56 11.74 233,778 +0.10(+0.82%)
Sep 03, 2014 11.10 11.69 11.10 11.65 177,230 +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.