Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.98 14.04 13.91 14.03 98,615 +0.18(+1.27%)
Jun 29, 2015 14.12 14.29 13.85 13.86 211,977 -0.32(-2.29%)
Jun 26, 2015 14.51 14.51 14.14 14.18 399,018 -0.34(-2.36%)
Jun 25, 2015 14.41 14.60 14.15 14.52 131,405 +0.11(+0.79%)
Jun 24, 2015 14.19 14.51 14.18 14.41 144,189 +0.18(+1.23%)
Jun 23, 2015 14.26 14.56 14.11 14.23 458,252 +0.05(+0.37%)
Jun 22, 2015 14.76 14.80 14.11 14.18 193,477 -0.52(-3.52%)
Jun 19, 2015 14.65 14.77 14.45 14.70 180,915 +0.07(+0.48%)
Jun 18, 2015 14.43 14.76 14.43 14.63 148,448 +0.19(+1.34%)
Jun 17, 2015 14.38 14.65 14.38 14.44 161,551 +0.04(+0.31%)
Jun 16, 2015 14.23 14.52 14.09 14.39 332,052 +0.11(+0.74%)
Jun 15, 2015 13.74 14.36 13.69 14.29 272,653 +0.41(+2.97%)
Jun 12, 2015 13.71 13.92 13.69 13.87 147,885 +0.10(+0.70%)
Jun 11, 2015 13.55 13.83 13.55 13.78 133,397 +0.28(+2.08%)
Jun 10, 2015 13.65 13.78 13.49 13.50 217,582 -0.06(-0.45%)
Jun 09, 2015 13.65 13.79 13.46 13.56 241,871 -0.12(-0.90%)
Jun 08, 2015 13.87 14.11 13.67 13.68 235,811 -0.22(-1.58%)
Jun 05, 2015 13.94 14.08 13.50 13.90 249,109 -0.11(-0.81%)
Jun 04, 2015 14.02 14.17 13.86 14.01 164,748 -0.11(-0.81%)
Jun 03, 2015 13.61 14.52 13.56 14.13 636,053 +0.54(+4.01%)
Jun 02, 2015 13.73 13.94 13.51 13.58 263,388 -0.23(-1.65%)
Jun 01, 2015 14.15 14.15 13.59 13.81 396,536 -0.31(-2.18%)
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%)
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.