Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.11 +0.38 (+1.28%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 8.424 8.581 8.196 8.451 76,764 +0.38(+4.67%)
Mar 28, 2014 7.915 8.222 7.915 8.073 36,536 +0.18(+2.22%)
Mar 27, 2014 7.880 7.907 7.784 7.898 41,432 -0.01(-0.11%)
Mar 26, 2014 8.091 8.091 7.846 7.907 52,719 -0.17(-2.07%)
Mar 25, 2014 8.056 8.179 7.980 8.073 49,099 +0.04(+0.44%)
Mar 24, 2014 7.950 8.161 7.950 8.038 66,880 +0.09(+1.10%)
Mar 21, 2014 8.144 8.144 7.950 7.950 246,102 -0.18(-2.16%)
Mar 20, 2014 8.073 8.196 8.003 8.126 43,752 +0.02(+0.22%)
Mar 19, 2014 8.258 8.258 8.073 8.108 22,799 -0.17(-2.01%)
Mar 18, 2014 8.117 8.328 8.089 8.275 63,165 +0.18(+2.28%)
Mar 17, 2014 8.012 8.126 7.994 8.091 39,382 +0.10(+1.21%)
Mar 14, 2014 8.038 8.091 7.942 7.994 57,020 -0.08(-0.98%)
Mar 13, 2014 7.994 8.100 7.880 8.073 71,623 +0.08(+0.99%)
Mar 12, 2014 7.986 8.113 7.889 7.994 55,971 +0.01(+0.11%)
Mar 11, 2014 7.977 7.994 7.907 7.986 27,888 +0.01(+0.11%)
Mar 10, 2014 7.871 8.091 7.775 7.977 64,616 +0.10(+1.22%)
Mar 07, 2014 7.889 7.898 7.792 7.880 45,385 +0.07(+0.90%)
Mar 06, 2014 7.898 7.898 7.696 7.810 66,177 -0.06(-0.78%)
Mar 05, 2014 7.047 7.924 7.047 7.871 114,721 +0.85(+12.13%)
Mar 04, 2014 6.757 7.020 6.739 7.020 387,607 +0.28(+4.17%)
Mar 03, 2014 6.801 6.879 6.713 6.739 193,308 -0.05(-0.78%)
Feb 28, 2014 6.976 7.020 6.766 6.792 89,770 -0.17(-2.40%)
Feb 27, 2014 6.976 7.029 6.906 6.959 39,617 -0.06(-0.87%)
Feb 26, 2014 6.915 7.029 6.915 7.020 54,319 +0.18(+2.56%)
Feb 25, 2014 7.169 7.196 6.827 6.845 288,054 -0.29(-4.06%)
Feb 24, 2014 7.353 7.354 6.924 7.134 164,146 -0.11(-1.45%)
Feb 21, 2014 7.240 7.459 7.117 7.240 34,408 +0.00(+0.00%)
Feb 20, 2014 7.503 7.582 7.187 7.240 68,892 -0.24(-3.17%)
Feb 19, 2014 7.564 7.670 7.415 7.477 109,254 -0.15(-1.96%)
Feb 18, 2014 7.687 7.687 7.477 7.626 25,717 -0.07(-0.91%)
Feb 14, 2014 7.915 7.696 7.696 7.696 48,887 -0.25(-3.09%)
Feb 13, 2014 7.942 7.959 7.691 7.942 50,832 -0.09(-1.09%)
Feb 12, 2014 7.871 8.073 7.819 8.029 132,636 +0.15(+1.89%)
Feb 11, 2014 7.845 7.986 7.799 7.880 46,321 +0.04(+0.56%)
Feb 10, 2014 7.854 7.854 7.740 7.836 13,242 +0.00(+0.00%)
Feb 07, 2014 7.687 7.854 7.687 7.836 20,393 +0.03(+0.34%)
Feb 06, 2014 7.696 7.844 7.636 7.810 22,222 +0.08(+1.02%)
Feb 05, 2014 7.714 7.854 7.635 7.731 29,642 +0.01(+0.11%)
Feb 04, 2014 7.591 7.810 7.591 7.722 27,049 +0.23(+3.04%)
Feb 03, 2014 7.635 7.784 7.477 7.494 70,795 -0.17(-2.18%)
Jan 31, 2014 7.354 7.740 7.169 7.661 26,514 +0.18(+2.34%)
Jan 30, 2014 7.494 7.714 7.319 7.485 42,900 +0.07(+0.95%)
Jan 29, 2014 7.301 7.449 7.301 7.415 19,674 +0.04(+0.60%)
Jan 28, 2014 7.362 7.547 7.362 7.371 22,356 +0.00(+0.00%)
Jan 27, 2014 7.266 7.399 7.202 7.371 17,590 +0.11(+1.45%)
Jan 24, 2014 7.248 7.327 7.194 7.266 17,734 -0.09(-1.19%)
Jan 23, 2014 7.362 7.433 7.310 7.354 21,064 -0.05(-0.71%)
Jan 22, 2014 7.415 7.494 7.336 7.406 19,383 -0.01(-0.12%)
Jan 21, 2014 7.415 7.731 7.301 7.415 43,647 +0.00(+0.00%)
Jan 17, 2014 7.512 7.415 7.415 7.415 11,167 -0.13(-1.74%)
Jan 16, 2014 7.722 7.722 7.082 7.547 295,347 -0.18(-2.27%)
Jan 15, 2014 7.459 7.889 7.450 7.722 93,742 +0.27(+3.65%)
Jan 14, 2014 6.494 7.626 6.406 7.450 187,530 +0.85(+12.90%)
Jan 13, 2014 6.801 6.801 6.511 6.599 39,887 -0.28(-4.08%)
Jan 10, 2014 6.739 6.933 6.713 6.880 27,384 +0.15(+2.22%)
Jan 09, 2014 6.678 6.766 6.625 6.731 92,531 +0.15(+2.27%)
Jan 08, 2014 6.608 6.678 6.582 6.582 49,324 -0.07(-1.06%)
Jan 07, 2014 6.739 6.766 6.582 6.652 30,091 -0.04(-0.52%)
Jan 06, 2014 6.669 6.827 6.599 6.687 20,545 -0.01(-0.13%)
Jan 03, 2014 6.739 6.827 6.564 6.696 60,127 -0.07(-1.04%)
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.