Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.21 12.35 12.18 12.34 190,891 +0.15(+1.22%)
May 29, 2014 12.31 12.39 11.92 12.19 236,325 -0.12(-1.00%)
May 28, 2014 12.55 12.63 12.24 12.31 153,952 -0.23(-1.82%)
May 27, 2014 12.72 12.79 12.48 12.54 320,517 -0.06(-0.49%)
May 23, 2014 12.46 12.60 12.60 12.60 174,238 +0.36(+2.94%)
May 22, 2014 12.12 12.25 11.96 12.24 76,955 +0.19(+1.60%)
May 21, 2014 11.90 12.14 11.79 12.05 124,338 +0.21(+1.78%)
May 20, 2014 11.94 12.05 11.65 11.84 79,039 -0.09(-0.74%)
May 19, 2014 11.93 12.06 11.88 11.93 118,024 +0.11(+0.89%)
May 16, 2014 11.75 11.86 11.42 11.82 138,082 +0.11(+0.90%)
May 15, 2014 11.98 12.00 11.55 11.72 114,774 -0.25(-2.13%)
May 14, 2014 12.01 12.08 11.83 11.97 92,082 -0.09(-0.73%)
May 13, 2014 12.15 12.44 11.97 12.06 184,062 -0.04(-0.36%)
May 12, 2014 12.20 12.50 11.93 12.10 322,229 -0.01(-0.07%)
May 09, 2014 11.93 12.20 11.90 12.11 228,790 +0.07(+0.58%)
May 08, 2014 11.99 12.06 11.66 12.04 188,683 +0.06(+0.51%)
May 07, 2014 11.98 12.06 11.87 11.98 184,930 -0.09(-0.73%)
May 06, 2014 12.24 12.24 11.75 12.07 468,971 -0.18(-1.43%)
May 05, 2014 11.68 12.33 11.68 12.24 424,465 +0.56(+4.81%)
May 02, 2014 11.98 12.20 11.50 11.68 595,395 -0.28(-2.35%)
May 01, 2014 10.31 12.12 10.31 11.96 844,002 +2.11(+21.48%)
Apr 30, 2014 10.27 10.27 9.557 9.846 162,530 -0.46(-4.43%)
Apr 29, 2014 10.32 10.49 10.04 10.30 94,354 +0.04(+0.43%)
Apr 28, 2014 10.44 10.59 10.16 10.26 149,796 -0.21(-2.01%)
Apr 25, 2014 10.41 10.48 10.35 10.47 83,290 +0.00(+0.00%)
Apr 24, 2014 10.43 10.47 10.31 10.47 56,487 +0.05(+0.51%)
Apr 23, 2014 10.44 10.49 10.42 10.42 54,138 -0.05(-0.50%)
Apr 22, 2014 10.57 10.60 10.41 10.47 123,490 +0.00(+0.00%)
Apr 21, 2014 10.31 10.79 10.16 10.47 154,581 +0.17(+1.62%)
Apr 17, 2014 9.776 10.30 10.30 10.30 92,874 +0.47(+4.82%)
Apr 16, 2014 9.872 9.872 9.670 9.828 58,382 +0.00(+0.00%)
Apr 15, 2014 9.820 9.899 9.600 9.828 108,793 -0.03(-0.27%)
Apr 14, 2014 9.820 9.907 9.653 9.855 121,457 +0.08(+0.81%)
Apr 11, 2014 9.662 9.951 9.383 9.776 182,657 -0.01(-0.09%)
Apr 10, 2014 9.627 9.846 9.486 9.784 182,333 +0.17(+1.73%)
Apr 09, 2014 9.662 9.688 9.451 9.618 146,004 +0.01(+0.09%)
Apr 08, 2014 9.486 9.775 9.390 9.609 88,583 +0.10(+1.01%)
Apr 07, 2014 9.521 9.548 9.258 9.512 97,434 -0.08(-0.82%)
Apr 04, 2014 9.653 9.653 9.521 9.591 82,812 +0.04(+0.37%)
Apr 03, 2014 9.530 9.644 9.460 9.556 119,383 +0.02(+0.18%)
Apr 02, 2014 9.240 9.653 9.157 9.539 196,293 +0.33(+3.62%)
Apr 01, 2014 8.512 9.205 8.380 9.205 232,019 +0.75(+8.93%)
Mar 31, 2014 8.424 8.581 8.196 8.451 76,764 +0.38(+4.67%)
Mar 28, 2014 7.915 8.222 7.915 8.073 36,536 +0.18(+2.22%)
Mar 27, 2014 7.880 7.907 7.784 7.898 41,432 -0.01(-0.11%)
Mar 26, 2014 8.091 8.091 7.846 7.907 52,719 -0.17(-2.07%)
Mar 25, 2014 8.056 8.179 7.980 8.073 49,099 +0.04(+0.44%)
Mar 24, 2014 7.950 8.161 7.950 8.038 66,880 +0.09(+1.10%)
Mar 21, 2014 8.144 8.144 7.950 7.950 246,102 -0.18(-2.16%)
Mar 20, 2014 8.073 8.196 8.003 8.126 43,752 +0.02(+0.22%)
Mar 19, 2014 8.258 8.258 8.073 8.108 22,799 -0.17(-2.01%)
Mar 18, 2014 8.117 8.328 8.089 8.275 63,165 +0.18(+2.28%)
Mar 17, 2014 8.012 8.126 7.994 8.091 39,382 +0.10(+1.21%)
Mar 14, 2014 8.038 8.091 7.942 7.994 57,020 -0.08(-0.98%)
Mar 13, 2014 7.994 8.100 7.880 8.073 71,623 +0.08(+0.99%)
Mar 12, 2014 7.986 8.113 7.889 7.994 55,971 +0.01(+0.11%)
Mar 11, 2014 7.977 7.994 7.907 7.986 27,888 +0.01(+0.11%)
Mar 10, 2014 7.871 8.091 7.775 7.977 64,616 +0.10(+1.22%)
Mar 07, 2014 7.889 7.898 7.792 7.880 45,385 +0.07(+0.90%)
Mar 06, 2014 7.898 7.898 7.696 7.810 66,177 -0.06(-0.78%)
Mar 05, 2014 7.047 7.924 7.047 7.871 114,721 +0.85(+12.13%)
Mar 04, 2014 6.757 7.020 6.739 7.020 387,607 +0.28(+4.17%)
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.