Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.11 12.25 12.08 12.24 192,405 +0.15(+1.22%)
May 29, 2014 12.21 12.29 11.82 12.09 238,198 -0.12(-1.00%)
May 28, 2014 12.45 12.53 12.15 12.21 155,172 -0.23(-1.82%)
May 27, 2014 12.62 12.69 12.38 12.44 323,058 -0.06(-0.49%)
May 23, 2014 12.36 12.50 12.50 12.50 175,619 +0.36(+2.94%)
May 22, 2014 12.02 12.15 11.87 12.15 77,565 +0.19(+1.60%)
May 21, 2014 11.81 12.04 11.70 11.95 125,324 +0.21(+1.78%)
May 20, 2014 11.85 11.95 11.56 11.74 79,666 -0.09(-0.74%)
May 19, 2014 11.84 11.96 11.79 11.83 118,959 +0.10(+0.89%)
May 16, 2014 11.66 11.76 11.33 11.73 139,177 +0.10(+0.90%)
May 15, 2014 11.88 11.91 11.46 11.62 115,683 -0.25(-2.13%)
May 14, 2014 11.92 11.99 11.74 11.88 92,811 -0.09(-0.73%)
May 13, 2014 12.05 12.35 11.88 11.96 185,521 -0.04(-0.36%)
May 12, 2014 12.10 12.40 11.84 12.01 324,783 -0.01(-0.07%)
May 09, 2014 11.84 12.10 11.81 12.01 230,603 +0.07(+0.58%)
May 08, 2014 11.89 11.96 11.57 11.95 190,179 +0.06(+0.51%)
May 07, 2014 11.88 11.96 11.78 11.88 186,396 -0.09(-0.73%)
May 06, 2014 12.15 12.15 11.66 11.97 472,689 -0.17(-1.43%)
May 05, 2014 11.59 12.23 11.59 12.15 427,829 +0.56(+4.81%)
May 02, 2014 11.88 12.10 11.41 11.59 600,115 -0.28(-2.35%)
May 01, 2014 10.23 12.02 10.23 11.87 850,693 +2.10(+21.48%)
Apr 30, 2014 10.19 10.19 9.482 9.768 163,819 -0.45(-4.43%)
Apr 29, 2014 10.24 10.40 9.960 10.22 95,102 +0.04(+0.43%)
Apr 28, 2014 10.36 10.51 10.08 10.18 150,983 -0.21(-2.01%)
Apr 25, 2014 10.33 10.40 10.27 10.39 83,950 +0.00(+0.00%)
Apr 24, 2014 10.34 10.39 10.23 10.39 56,935 +0.05(+0.51%)
Apr 23, 2014 10.36 10.41 10.33 10.33 54,567 -0.05(-0.50%)
Apr 22, 2014 10.48 10.51 10.33 10.39 124,469 +0.00(+0.00%)
Apr 21, 2014 10.23 10.71 10.08 10.39 155,806 +0.17(+1.62%)
Apr 17, 2014 9.699 10.22 10.22 10.22 93,610 +0.47(+4.82%)
Apr 16, 2014 9.795 9.795 9.594 9.751 58,845 +0.00(+0.00%)
Apr 15, 2014 9.742 9.821 9.525 9.751 109,656 -0.03(-0.27%)
Apr 14, 2014 9.742 9.829 9.577 9.777 122,420 +0.08(+0.81%)
Apr 11, 2014 9.586 9.873 9.309 9.699 184,105 -0.01(-0.09%)
Apr 10, 2014 9.551 9.768 9.412 9.708 183,779 +0.17(+1.73%)
Apr 09, 2014 9.586 9.612 9.377 9.542 147,162 +0.01(+0.09%)
Apr 08, 2014 9.412 9.698 9.316 9.533 89,285 +0.10(+1.01%)
Apr 07, 2014 9.446 9.472 9.185 9.438 98,206 -0.08(-0.82%)
Apr 04, 2014 9.577 9.577 9.446 9.516 83,469 +0.03(+0.37%)
Apr 03, 2014 9.455 9.568 9.385 9.481 120,329 +0.02(+0.18%)
Apr 02, 2014 9.168 9.577 9.085 9.464 197,849 +0.33(+3.62%)
Apr 01, 2014 8.445 9.133 8.315 9.133 233,859 +0.75(+8.93%)
Mar 31, 2014 8.358 8.513 8.132 8.384 77,372 +0.37(+4.67%)
Mar 28, 2014 7.853 8.158 7.853 8.010 36,826 +0.17(+2.22%)
Mar 27, 2014 7.818 7.844 7.723 7.836 41,760 -0.01(-0.11%)
Mar 26, 2014 8.027 8.027 7.784 7.844 53,137 -0.17(-2.07%)
Mar 25, 2014 7.992 8.114 7.917 8.010 49,488 +0.03(+0.44%)
Mar 24, 2014 7.888 8.097 7.888 7.975 67,410 +0.09(+1.10%)
Mar 21, 2014 8.079 8.079 7.888 7.888 248,053 -0.17(-2.16%)
Mar 20, 2014 8.010 8.132 7.940 8.062 44,099 +0.02(+0.22%)
Mar 19, 2014 8.193 8.193 8.010 8.045 22,979 -0.17(-2.01%)
Mar 18, 2014 8.053 8.262 8.025 8.210 63,666 +0.18(+2.28%)
Mar 17, 2014 7.949 8.062 7.931 8.027 39,694 +0.10(+1.21%)
Mar 14, 2014 7.975 8.027 7.879 7.931 57,472 -0.08(-0.98%)
Mar 13, 2014 7.931 8.036 7.818 8.010 72,191 +0.08(+0.99%)
Mar 12, 2014 7.923 8.049 7.827 7.931 56,415 +0.01(+0.11%)
Mar 11, 2014 7.914 7.931 7.844 7.923 28,109 +0.01(+0.11%)
Mar 10, 2014 7.810 8.027 7.714 7.914 65,128 +0.10(+1.22%)
Mar 07, 2014 7.827 7.836 7.731 7.818 45,744 +0.07(+0.90%)
Mar 06, 2014 7.836 7.836 7.635 7.749 66,702 -0.06(-0.78%)
Mar 05, 2014 6.991 7.862 6.991 7.810 115,631 +0.84(+12.12%)
Mar 04, 2014 6.704 6.965 6.686 6.965 390,679 +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.