Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.81 +0.67 (+2.08%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.49 13.68 12.46 13.55 1,023,341 +1.14(+9.19%)
Oct 29, 2015 12.32 13.81 11.90 12.41 1,783,688 -3.77(-23.30%)
Oct 28, 2015 15.65 16.27 15.51 16.18 248,784 +0.53(+3.39%)
Oct 27, 2015 15.58 15.79 15.39 15.65 163,123 +0.07(+0.45%)
Oct 26, 2015 15.47 15.72 15.42 15.58 122,970 +0.08(+0.51%)
Oct 23, 2015 15.55 15.57 15.32 15.50 94,980 +0.03(+0.17%)
Oct 22, 2015 15.92 15.96 13.81 15.47 437,993 -0.44(-2.79%)
Oct 21, 2015 16.15 16.25 15.84 15.92 90,353 -0.16(-0.98%)
Oct 20, 2015 16.03 16.23 15.90 16.07 155,196 -0.02(-0.11%)
Oct 19, 2015 16.07 16.44 15.90 16.09 153,586 +0.02(+0.11%)
Oct 16, 2015 15.86 16.18 15.69 16.07 170,808 +0.30(+1.93%)
Oct 15, 2015 15.25 15.78 15.18 15.77 217,446 +0.52(+3.43%)
Oct 14, 2015 15.95 15.99 15.18 15.24 237,543 -0.64(-4.05%)
Oct 13, 2015 16.22 16.76 15.81 15.89 196,236 -0.35(-2.15%)
Oct 12, 2015 16.22 16.52 15.94 16.24 253,255 +0.04(+0.27%)
Oct 09, 2015 16.47 16.47 15.90 16.19 171,118 -0.29(-1.74%)
Oct 08, 2015 16.15 16.73 15.97 16.48 140,672 +0.35(+2.16%)
Oct 07, 2015 16.09 16.13 15.70 16.13 216,276 +0.04(+0.27%)
Oct 06, 2015 16.73 16.93 15.84 16.09 388,059 -0.62(-3.70%)
Oct 05, 2015 16.93 16.93 16.50 16.71 216,826 -0.08(-0.47%)
Oct 02, 2015 16.28 16.79 16.08 16.79 311,000 +0.44(+2.72%)
Oct 01, 2015 16.49 16.51 15.74 16.34 207,525 -0.10(-0.63%)
Sep 30, 2015 15.44 16.45 15.44 16.45 330,756 +1.11(+7.27%)
Sep 29, 2015 16.12 16.28 15.19 15.33 308,324 -0.77(-4.81%)
Sep 28, 2015 16.45 16.45 15.76 16.11 282,768 -0.34(-2.06%)
Sep 25, 2015 16.94 16.94 16.40 16.45 196,085 -0.46(-2.73%)
Sep 24, 2015 17.28 17.31 16.79 16.91 182,118 -0.39(-2.26%)
Sep 23, 2015 16.78 17.41 16.59 17.30 198,562 +0.59(+3.54%)
Sep 22, 2015 16.84 16.86 16.48 16.71 175,035 -0.19(-1.13%)
Sep 21, 2015 17.73 17.99 16.72 16.90 272,253 -0.74(-4.20%)
Sep 18, 2015 17.18 17.79 17.06 17.64 456,088 +0.30(+1.71%)
Sep 17, 2015 16.99 17.56 16.93 17.34 205,160 +0.44(+2.57%)
Sep 16, 2015 16.83 17.15 16.67 16.91 92,569 +0.11(+0.67%)
Sep 15, 2015 16.66 16.95 16.54 16.79 133,167 +0.16(+0.94%)
Sep 14, 2015 17.19 17.24 16.58 16.64 136,754 -0.57(-3.34%)
Sep 11, 2015 16.99 17.23 16.77 17.21 149,001 +0.14(+0.82%)
Sep 10, 2015 17.23 17.40 16.99 17.07 98,073 -0.15(-0.86%)
Sep 09, 2015 17.38 17.45 16.93 17.22 227,751 -0.02(-0.10%)
Sep 08, 2015 17.50 17.50 17.14 17.24 226,093 -0.12(-0.70%)
Sep 04, 2015 17.18 17.36 17.36 17.36 194,571 +0.01(+0.05%)
Sep 03, 2015 17.56 17.72 17.29 17.35 228,183 -0.09(-0.50%)
Sep 02, 2015 16.94 17.49 16.84 17.44 227,395 +0.68(+4.05%)
Sep 01, 2015 16.84 17.13 16.68 16.76 118,836 -0.30(-1.79%)
Aug 31, 2015 16.97 17.24 16.89 17.06 156,480 +0.06(+0.36%)
Aug 28, 2015 17.04 17.19 16.82 17.00 207,326 +0.01(+0.05%)
Aug 27, 2015 17.51 17.53 16.84 16.99 194,409 -0.37(-2.11%)
Aug 26, 2015 17.80 17.80 16.93 17.36 188,349 -0.07(-0.40%)
Aug 25, 2015 17.07 17.68 16.65 17.43 297,154 +0.71(+4.22%)
Aug 24, 2015 16.18 17.06 15.67 16.72 364,031 -0.37(-2.14%)
Aug 21, 2015 17.27 17.44 16.92 17.09 208,328 -0.48(-2.73%)
Aug 20, 2015 17.35 17.94 17.25 17.57 142,735 -0.01(-0.05%)
Aug 19, 2015 17.99 18.08 17.52 17.58 258,983 -0.47(-2.61%)
Aug 18, 2015 18.31 18.47 17.72 18.05 165,228 -0.30(-1.66%)
Aug 17, 2015 18.30 18.71 18.25 18.35 294,017 +0.10(+0.57%)
Aug 14, 2015 18.11 18.30 17.87 18.25 187,519 +0.07(+0.38%)
Aug 13, 2015 17.31 18.43 17.26 18.18 143,143 +0.88(+5.08%)
Aug 12, 2015 17.36 17.64 17.07 17.30 345,306 -0.19(-1.10%)
Aug 11, 2015 18.07 18.19 17.27 17.49 290,539 -0.68(-3.74%)
Aug 10, 2015 18.13 18.61 17.97 18.17 203,895 +0.10(+0.58%)
Aug 07, 2015 17.43 18.12 17.43 18.07 412,811 +0.65(+3.75%)
Aug 06, 2015 18.86 18.88 16.32 17.41 908,258 +1.17(+7.18%)
Aug 05, 2015 15.31 16.43 15.28 16.25 465,030 +1.04(+6.87%)
Aug 04, 2015 15.06 15.28 15.03 15.20 133,782 +0.18(+1.22%)
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.