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 (%)
Mar 31, 2015 16.99 17.22 16.81 17.11 252,598 +0.10(+0.56%)
Mar 30, 2015 16.67 17.02 16.66 17.01 160,134 +0.47(+2.84%)
Mar 27, 2015 16.53 16.84 16.52 16.54 293,543 +0.00(+0.00%)
Mar 26, 2015 16.73 16.97 16.51 16.54 262,790 -0.25(-1.50%)
Mar 25, 2015 17.20 17.31 16.63 16.79 303,243 -0.43(-2.48%)
Mar 24, 2015 17.25 17.47 17.13 17.22 301,090 +0.00(+0.00%)
Mar 23, 2015 17.53 17.53 17.20 17.22 183,316 -0.37(-2.13%)
Mar 20, 2015 18.38 18.62 17.55 17.60 367,557 -0.78(-4.26%)
Mar 19, 2015 18.12 18.88 18.07 18.38 567,819 +0.22(+1.20%)
Mar 18, 2015 18.01 18.28 17.90 18.16 137,842 +0.05(+0.29%)
Mar 17, 2015 17.85 18.16 17.58 18.11 183,640 +0.30(+1.71%)
Mar 16, 2015 17.41 17.93 17.33 17.80 234,341 +0.34(+1.94%)
Mar 13, 2015 17.57 17.63 17.26 17.46 230,100 -0.10(-0.59%)
Mar 12, 2015 17.47 17.83 17.34 17.57 278,773 +0.13(+0.75%)
Mar 11, 2015 17.47 17.71 17.33 17.44 143,524 +0.03(+0.15%)
Mar 10, 2015 17.80 17.80 17.30 17.41 210,254 -0.57(-3.19%)
Mar 09, 2015 17.42 18.20 17.30 17.99 277,521 +0.53(+3.04%)
Mar 06, 2015 17.91 18.08 17.40 17.46 203,747 -0.60(-3.33%)
Mar 05, 2015 18.01 18.28 17.72 18.06 280,528 +0.03(+0.19%)
Mar 04, 2015 18.09 18.44 17.68 18.02 237,905 -0.11(-0.62%)
Mar 03, 2015 18.45 18.64 18.07 18.14 260,414 -0.32(-1.75%)
Mar 02, 2015 18.86 19.01 18.20 18.46 299,553 -0.41(-2.17%)
Feb 27, 2015 18.24 19.11 18.22 18.87 320,421 +0.63(+3.44%)
Feb 26, 2015 17.87 18.83 17.77 18.24 405,034 +0.65(+3.71%)
Feb 25, 2015 17.33 17.89 17.21 17.59 349,492 +0.20(+1.15%)
Feb 24, 2015 17.73 17.79 17.24 17.39 247,243 -0.34(-1.92%)
Feb 23, 2015 16.88 18.10 16.87 17.73 706,093 +0.86(+5.11%)
Feb 20, 2015 17.85 17.87 16.77 16.86 740,620 -0.95(-5.33%)
Feb 19, 2015 19.21 19.37 16.11 17.81 1,050,182 -0.68(-3.67%)
Feb 18, 2015 18.03 18.71 17.72 18.49 318,860 +0.46(+2.56%)
Feb 17, 2015 18.25 18.74 17.92 18.03 177,458 -0.20(-1.10%)
Feb 13, 2015 18.15 18.23 18.23 18.23 198,246 +0.12(+0.67%)
Feb 12, 2015 18.04 18.28 17.72 18.11 128,403 +0.10(+0.53%)
Feb 11, 2015 18.66 18.68 17.71 18.01 174,515 -0.67(-3.59%)
Feb 10, 2015 18.28 18.74 17.88 18.68 226,095 +0.61(+3.37%)
Feb 09, 2015 18.47 18.88 18.06 18.07 167,476 -0.39(-2.12%)
Feb 06, 2015 19.04 19.15 18.18 18.47 233,581 -0.56(-2.93%)
Feb 05, 2015 18.82 19.42 18.80 19.02 254,820 +0.27(+1.44%)
Feb 04, 2015 17.80 18.99 17.76 18.75 429,110 +0.91(+5.07%)
Feb 03, 2015 17.53 18.06 17.32 17.85 273,019 +0.41(+2.35%)
Feb 02, 2015 17.97 18.03 17.26 17.44 232,137 -0.51(-2.86%)
Jan 30, 2015 18.67 18.79 17.83 17.95 216,399 -0.97(-5.11%)
Jan 29, 2015 18.11 19.06 18.08 18.92 360,689 +0.86(+4.77%)
Jan 28, 2015 18.15 18.41 17.79 18.06 227,664 +0.05(+0.29%)
Jan 27, 2015 17.80 18.47 17.76 18.00 273,716 +0.02(+0.10%)
Jan 26, 2015 18.05 18.24 17.81 17.99 266,359 -0.04(-0.24%)
Jan 23, 2015 18.34 18.41 17.95 18.03 182,301 -0.22(-1.19%)
Jan 22, 2015 18.24 18.37 17.67 18.25 235,583 +0.08(+0.43%)
Jan 21, 2015 19.46 19.46 18.03 18.17 318,742 -1.28(-6.58%)
Jan 20, 2015 19.77 20.02 19.00 19.45 406,384 -0.09(-0.45%)
Jan 16, 2015 17.86 19.59 17.86 19.54 420,059 +1.61(+8.99%)
Jan 15, 2015 18.95 19.12 17.88 17.93 221,006 -1.02(-5.38%)
Jan 14, 2015 18.07 18.99 17.72 18.94 376,810 +0.89(+4.92%)
Jan 13, 2015 19.40 19.59 17.67 18.06 648,453 -0.88(-4.64%)
Jan 12, 2015 17.53 19.66 17.17 18.94 1,162,902 +2.72(+16.75%)
Jan 09, 2015 17.01 17.03 15.99 16.22 249,853 -0.79(-4.66%)
Jan 08, 2015 16.93 17.03 16.89 17.01 243,809 +0.25(+1.51%)
Jan 07, 2015 16.26 16.79 16.26 16.76 377,840 +0.60(+3.72%)
Jan 06, 2015 16.61 16.61 15.89 16.16 271,904 -0.38(-2.32%)
Jan 05, 2015 16.46 16.72 16.29 16.54 213,063 -0.10(-0.58%)
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.