Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.87 13.93 13.80 13.92 99,396 +0.17(+1.27%)
Jun 29, 2015 14.01 14.18 13.74 13.75 213,657 -0.32(-2.29%)
Jun 26, 2015 14.40 14.40 14.03 14.07 402,181 -0.34(-2.36%)
Jun 25, 2015 14.30 14.49 14.04 14.41 132,447 +0.11(+0.79%)
Jun 24, 2015 14.08 14.39 14.07 14.30 145,332 +0.17(+1.23%)
Jun 23, 2015 14.15 14.44 14.00 14.12 461,885 +0.05(+0.37%)
Jun 22, 2015 14.64 14.69 14.00 14.07 195,011 -0.51(-3.52%)
Jun 19, 2015 14.54 14.65 14.34 14.58 182,349 +0.07(+0.48%)
Jun 18, 2015 14.31 14.65 14.31 14.51 149,624 +0.19(+1.34%)
Jun 17, 2015 14.27 14.53 14.27 14.32 162,832 +0.04(+0.30%)
Jun 16, 2015 14.12 14.41 13.98 14.28 334,684 +0.10(+0.74%)
Jun 15, 2015 13.63 14.24 13.58 14.17 274,814 +0.41(+2.97%)
Jun 12, 2015 13.60 13.81 13.58 13.76 149,057 +0.10(+0.70%)
Jun 11, 2015 13.44 13.72 13.44 13.67 134,455 +0.28(+2.08%)
Jun 10, 2015 13.54 13.67 13.38 13.39 219,307 -0.06(-0.45%)
Jun 09, 2015 13.55 13.69 13.36 13.45 243,788 -0.12(-0.90%)
Jun 08, 2015 13.76 14.00 13.56 13.57 237,680 -0.22(-1.58%)
Jun 05, 2015 13.83 13.97 13.39 13.79 251,084 -0.11(-0.81%)
Jun 04, 2015 13.91 14.06 13.75 13.90 166,054 -0.11(-0.81%)
Jun 03, 2015 13.50 14.41 13.45 14.02 641,095 +0.54(+4.01%)
Jun 02, 2015 13.63 13.83 13.40 13.48 265,476 -0.23(-1.65%)
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.