Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.79 +0.69 (+2.15%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.97 11.97 11.97 0 -0.22(-1.79%)
Dec 29, 2016 12.32 12.54 12.06 12.19 35,202 -0.17(-1.41%)
Dec 28, 2016 12.62 12.62 12.19 12.36 37,029 -0.26(-2.07%)
Dec 27, 2016 12.41 12.67 12.38 12.62 71,815 +0.17(+1.40%)
Dec 23, 2016 12.45 12.45 12.45 0 -0.09(-0.69%)
Dec 22, 2016 12.93 13.02 12.49 12.54 125,607 -0.44(-3.36%)
Dec 21, 2016 12.93 13.06 12.84 12.97 52,929 +0.04(+0.34%)
Dec 20, 2016 13.10 13.10 12.80 12.93 123,296 -0.09(-0.67%)
Dec 19, 2016 13.06 13.19 12.97 13.02 89,910 +0.04(+0.34%)
Dec 16, 2016 13.45 13.45 12.93 12.97 216,518 -0.39(-2.93%)
Dec 15, 2016 13.15 13.45 13.15 13.36 147,900 +0.17(+1.32%)
Dec 14, 2016 13.19 13.36 13.06 13.19 104,272 +0.00(+0.00%)
Dec 13, 2016 13.32 13.49 13.10 13.19 127,755 -0.22(-1.62%)
Dec 12, 2016 13.32 13.49 13.21 13.41 75,016 -0.04(-0.32%)
Dec 09, 2016 13.28 13.80 13.19 13.45 201,216 +0.26(+1.98%)
Dec 08, 2016 13.28 13.41 13.19 13.19 98,970 -0.09(-0.66%)
Dec 07, 2016 13.32 13.36 13.13 13.28 80,013 -0.04(-0.33%)
Dec 06, 2016 12.84 13.36 12.84 13.32 211,203 +0.39(+3.03%)
Dec 05, 2016 12.89 12.93 12.62 12.93 81,910 +0.17(+1.37%)
Dec 02, 2016 12.84 12.97 12.62 12.75 57,470 -0.13(-1.01%)
Dec 01, 2016 12.58 12.97 12.54 12.89 180,800 +0.39(+3.14%)
Nov 30, 2016 12.67 12.84 12.49 12.49 93,858 -0.09(-0.69%)
Nov 29, 2016 12.71 12.71 12.58 12.58 50,254 -0.13(-1.03%)
Nov 28, 2016 12.75 12.84 12.49 12.71 103,828 -0.09(-0.68%)
Nov 25, 2016 12.71 12.89 12.71 12.80 28,002 +0.04(+0.34%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.22(+1.74%)
Nov 22, 2016 12.54 12.62 12.32 12.54 119,522 -0.09(-0.69%)
Nov 21, 2016 12.41 12.80 12.06 12.62 120,954 +0.13(+1.05%)
Nov 18, 2016 12.62 12.62 12.15 12.49 79,299 -0.13(-1.03%)
Nov 17, 2016 12.54 12.67 12.41 12.62 105,076 +0.04(+0.35%)
Nov 16, 2016 12.75 12.75 12.45 12.58 82,143 -0.17(-1.36%)
Nov 15, 2016 12.75 12.89 12.49 12.75 158,790 -0.09(-0.68%)
Nov 14, 2016 12.62 13.04 12.62 12.84 262,325 +0.22(+1.72%)
Nov 11, 2016 12.19 12.67 12.15 12.62 261,662 +0.44(+3.57%)
Nov 10, 2016 11.93 12.28 11.93 12.19 166,352 +0.30(+2.56%)
Nov 09, 2016 11.27 11.93 11.14 11.88 185,674 +0.52(+4.60%)
Nov 08, 2016 11.41 11.48 11.19 11.36 54,869 -0.04(-0.38%)
Nov 07, 2016 11.41 11.48 11.30 11.41 88,640 +0.17(+1.55%)
Nov 04, 2016 11.01 11.49 11.01 11.23 171,476 +0.09(+0.78%)
Nov 03, 2016 11.19 11.23 10.88 11.14 106,263 -0.04(-0.39%)
Nov 02, 2016 11.10 11.32 10.93 11.19 120,542 +0.13(+1.18%)
Nov 01, 2016 11.67 11.80 11.01 11.06 184,574 -0.70(-5.93%)
Oct 31, 2016 10.97 11.80 10.88 11.75 223,773 +0.87(+8.00%)
Oct 28, 2016 10.53 11.06 10.45 10.88 234,358 +0.48(+4.60%)
Oct 27, 2016 9.359 11.13 9.359 10.40 411,215 +1.13(+12.21%)
Oct 26, 2016 9.229 9.359 9.011 9.272 364,684 +0.00(+0.00%)
Oct 25, 2016 9.272 9.446 9.055 9.272 169,854 -0.04(-0.47%)
Oct 24, 2016 9.490 9.620 9.272 9.316 134,587 -0.13(-1.38%)
Oct 21, 2016 9.185 9.533 9.142 9.446 72,401 +0.17(+1.88%)
Oct 20, 2016 9.577 9.577 9.185 9.272 123,041 -0.26(-2.74%)
Oct 19, 2016 9.533 9.708 9.403 9.533 197,323 +0.09(+0.92%)
Oct 18, 2016 9.490 9.577 9.403 9.446 58,682 -0.09(-0.91%)
Oct 17, 2016 9.403 9.577 9.316 9.533 92,902 +0.17(+1.86%)
Oct 14, 2016 9.272 9.533 9.229 9.359 113,996 +0.13(+1.42%)
Oct 13, 2016 9.272 9.316 9.142 9.229 54,516 -0.04(-0.47%)
Oct 12, 2016 9.185 9.359 9.185 9.272 93,228 +0.09(+0.95%)
Oct 11, 2016 9.142 9.359 9.142 9.185 113,831 +0.02(+0.19%)
Oct 10, 2016 9.098 9.316 9.098 9.168 30,545 +0.03(+0.38%)
Oct 07, 2016 9.142 9.176 9.055 9.133 50,455 -0.05(-0.57%)
Oct 06, 2016 9.176 9.307 9.011 9.185 70,317 -0.02(-0.19%)
Oct 05, 2016 9.098 9.268 9.055 9.203 32,906 +0.10(+1.15%)
Oct 04, 2016 9.203 9.281 9.089 9.098 73,999 -0.08(-0.85%)
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.