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 (%)
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%)
Sep 02, 2014 11.47 11.47 11.09 11.17 151,767 -0.27(-2.38%)
Aug 29, 2014 11.56 11.44 11.44 11.44 136,405 -0.12(-1.06%)
Aug 28, 2014 11.76 11.94 11.53 11.57 190,710 -0.27(-2.30%)
Aug 27, 2014 11.89 11.91 11.65 11.84 119,516 -0.05(-0.44%)
Aug 26, 2014 11.72 11.95 11.63 11.89 238,807 +0.25(+2.19%)
Aug 25, 2014 11.14 11.85 11.06 11.64 468,825 +0.53(+4.74%)
Aug 22, 2014 10.94 11.22 10.72 11.11 200,980 +0.21(+1.93%)
Aug 21, 2014 10.24 11.02 10.05 10.90 194,567 +0.63(+6.15%)
Aug 20, 2014 10.03 10.30 9.934 10.27 80,733 +0.18(+1.83%)
Aug 19, 2014 9.732 10.35 9.684 10.08 162,050 +0.43(+4.46%)
Aug 18, 2014 9.583 9.758 9.486 9.653 215,001 +0.17(+1.76%)
Aug 15, 2014 9.811 9.811 9.460 9.486 91,753 -0.26(-2.70%)
Aug 14, 2014 10.00 10.00 9.714 9.749 60,316 -0.26(-2.63%)
Aug 13, 2014 10.03 10.17 9.995 10.01 73,308 -0.02(-0.17%)
Aug 12, 2014 10.01 10.06 9.855 10.03 64,908 +0.01(+0.09%)
Aug 11, 2014 9.916 10.25 9.723 10.02 156,199 +0.11(+1.06%)
Aug 08, 2014 9.741 9.916 9.671 9.916 71,420 +0.21(+2.17%)
Aug 07, 2014 10.06 10.06 9.644 9.706 103,909 -0.33(-3.32%)
Aug 06, 2014 9.978 10.07 9.912 10.04 131,237 +0.04(+0.35%)
Aug 05, 2014 9.574 10.32 9.565 10.00 242,679 +0.37(+3.83%)
Aug 04, 2014 9.758 9.907 9.311 9.635 218,584 +0.43(+4.67%)
Aug 01, 2014 9.240 9.319 9.170 9.205 140,639 -0.05(-0.57%)
Jul 31, 2014 9.232 9.258 9.056 9.258 161,544 -0.06(-0.66%)
Jul 30, 2014 9.232 9.337 9.170 9.319 143,113 +0.14(+1.53%)
Jul 29, 2014 9.188 9.226 9.065 9.179 170,265 +0.00(+0.00%)
Jul 28, 2014 9.214 9.293 8.837 9.179 496,742 -0.06(-0.66%)
Jul 25, 2014 9.635 9.635 9.205 9.240 392,937 -0.45(-4.62%)
Jul 24, 2014 10.02 10.77 9.600 9.688 589,897 -1.21(-11.11%)
Jul 23, 2014 10.68 11.00 10.55 10.90 194,666 +0.22(+2.05%)
Jul 22, 2014 10.57 10.87 10.43 10.68 152,338 +0.13(+1.25%)
Jul 21, 2014 10.64 10.67 10.42 10.55 110,807 -0.10(-0.91%)
Jul 18, 2014 10.50 10.66 10.44 10.64 82,188 +0.14(+1.34%)
Jul 17, 2014 10.43 10.61 10.43 10.50 182,474 -0.06(-0.58%)
Jul 16, 2014 10.60 10.64 10.48 10.57 86,253 +0.02(+0.17%)
Jul 15, 2014 10.85 10.87 10.44 10.55 74,388 -0.30(-2.75%)
Jul 14, 2014 10.76 10.87 10.62 10.85 107,340 +0.14(+1.31%)
Jul 11, 2014 10.61 10.76 10.48 10.71 97,885 +0.09(+0.83%)
Jul 10, 2014 10.71 10.88 10.54 10.62 107,500 -0.26(-2.42%)
Jul 09, 2014 11.12 11.20 10.85 10.88 78,003 -0.18(-1.67%)
Jul 08, 2014 11.00 11.13 10.84 11.07 102,354 +0.03(+0.24%)
Jul 07, 2014 11.75 11.79 10.93 11.04 170,888 -0.76(-6.47%)
Jul 03, 2014 11.76 11.80 11.80 11.80 42,961 +0.08(+0.67%)
Jul 02, 2014 12.07 12.19 11.71 11.72 160,856 -0.31(-2.55%)
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.