Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.08 +0.35 (+1.18%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.31 14.34 14.10 14.12 246,778 -0.19(-1.35%)
May 28, 2015 14.45 14.51 14.24 14.31 357,951 -0.18(-1.21%)
May 27, 2015 14.67 14.87 14.37 14.49 313,693 -0.11(-0.78%)
May 26, 2015 15.21 15.34 14.51 14.60 247,332 -0.77(-5.02%)
May 22, 2015 15.00 15.37 15.37 15.37 256,970 +0.40(+2.70%)
May 21, 2015 14.98 15.24 14.78 14.97 132,604 -0.01(-0.06%)
May 20, 2015 14.90 15.23 14.64 14.98 204,239 +0.15(+1.01%)
May 19, 2015 14.83 15.00 14.61 14.83 264,588 -0.10(-0.65%)
May 18, 2015 14.99 15.28 14.72 14.93 308,677 -0.04(-0.29%)
May 15, 2015 14.88 15.10 14.57 14.97 245,521 +0.06(+0.41%)
May 14, 2015 15.05 15.12 14.76 14.91 318,112 -0.12(-0.82%)
May 13, 2015 15.13 15.30 14.82 15.03 306,647 -0.10(-0.64%)
May 12, 2015 15.24 15.37 14.84 15.13 340,048 -0.25(-1.65%)
May 11, 2015 15.70 15.93 15.31 15.38 262,959 -0.27(-1.74%)
May 08, 2015 15.23 15.72 14.87 15.66 370,335 +0.61(+4.08%)
May 07, 2015 14.70 15.08 14.20 15.04 487,713 +0.32(+2.15%)
May 06, 2015 14.99 15.16 14.44 14.72 600,620 -0.21(-1.41%)
May 05, 2015 15.75 15.94 13.42 14.94 1,377,535 -0.93(-5.86%)
May 04, 2015 16.16 16.42 15.61 15.87 683,379 -0.30(-1.85%)
May 01, 2015 16.20 16.95 16.16 16.16 262,408 -0.01(-0.05%)
Apr 30, 2015 16.54 16.80 16.16 16.17 359,012 -0.46(-2.74%)
Apr 29, 2015 17.41 17.52 16.27 16.63 598,777 -0.91(-5.20%)
Apr 28, 2015 17.21 17.89 16.86 17.54 318,031 +0.29(+1.68%)
Apr 27, 2015 17.81 17.85 17.16 17.25 175,226 -0.64(-3.58%)
Apr 24, 2015 17.67 18.08 17.45 17.89 114,180 +0.22(+1.24%)
Apr 23, 2015 17.65 17.88 17.55 17.67 98,519 +0.04(+0.25%)
Apr 22, 2015 17.47 17.79 17.21 17.63 146,172 +0.13(+0.75%)
Apr 21, 2015 17.62 17.95 17.45 17.50 283,387 -0.11(-0.60%)
Apr 20, 2015 17.78 17.85 17.43 17.60 310,903 +0.05(+0.30%)
Apr 17, 2015 17.88 17.88 17.36 17.55 245,561 -0.39(-2.20%)
Apr 16, 2015 17.91 18.16 17.58 17.95 185,618 -0.02(-0.10%)
Apr 15, 2015 18.11 18.31 17.92 17.96 102,385 -0.07(-0.39%)
Apr 14, 2015 17.95 18.06 17.83 18.03 121,466 +0.07(+0.39%)
Apr 13, 2015 18.28 18.39 17.88 17.96 126,337 -0.25(-1.35%)
Apr 10, 2015 17.62 18.34 17.55 18.21 240,804 +0.66(+3.75%)
Apr 09, 2015 17.81 17.82 17.34 17.55 122,293 -0.19(-1.09%)
Apr 08, 2015 17.46 17.79 17.46 17.74 141,331 +0.31(+1.76%)
Apr 07, 2015 17.51 17.80 17.36 17.44 218,191 +0.05(+0.30%)
Apr 06, 2015 17.47 17.89 17.02 17.38 261,999 -0.13(-0.75%)
Apr 02, 2015 17.55 17.52 17.52 17.52 243,637 -0.04(-0.20%)
Apr 01, 2015 17.26 17.55 17.02 17.55 336,236 +0.31(+1.78%)
Mar 31, 2015 17.13 17.36 16.95 17.24 250,611 +0.10(+0.56%)
Mar 30, 2015 16.80 17.16 16.79 17.15 158,874 +0.47(+2.84%)
Mar 27, 2015 16.66 16.97 16.66 16.67 291,234 +0.00(+0.00%)
Mar 26, 2015 16.87 17.10 16.64 16.67 260,724 -0.25(-1.50%)
Mar 25, 2015 17.33 17.45 16.76 16.93 300,858 -0.43(-2.48%)
Mar 24, 2015 17.38 17.61 17.26 17.36 298,722 +0.00(+0.00%)
Mar 23, 2015 17.66 17.66 17.34 17.36 181,874 -0.38(-2.13%)
Mar 20, 2015 18.52 18.77 17.69 17.73 364,666 -0.79(-4.26%)
Mar 19, 2015 18.26 19.02 18.22 18.52 563,353 +0.22(+1.20%)
Mar 18, 2015 18.16 18.43 18.04 18.31 136,758 +0.05(+0.29%)
Mar 17, 2015 17.99 18.30 17.72 18.25 182,196 +0.31(+1.71%)
Mar 16, 2015 17.55 18.07 17.46 17.95 232,498 +0.34(+1.94%)
Mar 13, 2015 17.71 17.77 17.40 17.60 228,291 -0.11(-0.59%)
Mar 12, 2015 17.61 17.97 17.48 17.71 276,581 +0.13(+0.75%)
Mar 11, 2015 17.61 17.85 17.47 17.58 142,395 +0.03(+0.15%)
Mar 10, 2015 17.94 17.94 17.44 17.55 208,600 -0.58(-3.19%)
Mar 09, 2015 17.56 18.34 17.44 18.13 275,338 +0.54(+3.04%)
Mar 06, 2015 18.05 18.22 17.53 17.59 202,145 -0.61(-3.33%)
Mar 05, 2015 18.16 18.43 17.86 18.20 278,322 +0.04(+0.19%)
Mar 04, 2015 18.24 18.59 17.82 18.16 236,034 -0.11(-0.62%)
Mar 03, 2015 18.59 18.79 18.21 18.28 258,366 -0.32(-1.75%)
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.