$13.42 +0.18 (%) Build-A-Bear Workshop Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
9/19/201413.2613.4513.2013.4289,494
9/18/201413.2513.3313.0013.2478,088
9/17/201413.2113.2913.1313.22117,865
9/16/201412.5213.2612.5213.26115,968
9/15/201413.0713.0712.5812.6475,625
9/12/201413.0913.2612.8113.01204,025
9/11/201412.8113.2212.8113.1074,911
9/10/201413.2713.4512.7912.94128,408
9/9/201413.8713.9513.2513.30123,747
9/8/201414.2614.5313.7913.91124,665
9/5/201413.4314.2913.3814.24167,803
9/4/201413.4313.7813.2813.49203,535
9/3/201412.7513.4312.7513.38154,302
9/2/201413.0713.0712.6412.73133,181
8/29/201413.1713.1712.6713.04119,659
8/28/201413.4013.6113.1413.18167,355
8/27/201413.5513.5713.2813.49104,880
8/26/201413.3513.6213.1713.55209,561
8/25/201412.7013.5012.6013.26411,410
8/22/201412.4712.7912.2212.66176,367
8/21/201411.6712.5611.4612.42170,739
8/20/201411.4311.7411.3211.7070,846
8/19/201411.0911.7911.0411.49142,205
8/18/201410.9211.1210.8111.00188,671
8/15/201411.1811.1810.7810.8180,517
8/14/201411.4011.4011.0711.1152,930
8/13/201411.4311.5911.2511.4164,331
8/12/201411.4111.4611.2311.4356,959
8/11/201411.3011.6811.0811.42137,070
8/8/201411.1011.3211.0211.3062,674
8/7/201411.4611.4610.9911.0691,184
8/6/201411.3711.4711.3011.44115,165
8/5/201410.9111.7610.9011.40212,959
8/4/201411.1211.2910.6110.98191,815
8/1/201410.5310.6210.4510.49123,416
7/31/201410.5210.5510.3210.55145,281
7/30/201410.5210.6410.4510.62125,587
7/29/201410.4710.5510.3310.46149,414
7/28/201410.5010.5910.0710.46435,908
7/25/201410.9810.9810.4910.53344,816
7/24/201411.4212.2810.9411.04517,654
7/23/201412.1712.5412.0212.42171,026
7/22/201412.0412.3911.8812.17133,682
7/21/201412.1212.1611.8712.0297,237
7/18/201411.9612.1511.9012.1372,123
7/17/201411.8812.0911.8811.97160,127
7/16/201412.0812.1211.9412.0475,690
7/15/201412.3612.3911.9012.0265,278
7/14/201412.2612.3912.1012.3694,195
7/11/201412.0912.2611.9412.2085,898
7/10/201412.2012.4012.0112.1094,335
7/9/201412.6712.7612.3612.4068,451
7/8/201412.5312.6812.3512.6189,819
7/7/201413.3913.4412.4612.58149,960
7/3/201413.4013.6113.3113.4537,747
7/2/201413.7613.8913.3413.36141,157
7/1/201413.4213.8213.2413.71178,778
6/30/201412.5713.3912.2213.36367,594
6/27/201413.4213.5512.4912.541,355,305
6/26/201413.3613.5713.2313.42118,587
6/25/201413.0613.6013.0613.39168,254
6/24/201413.4413.4412.8713.12204,910
6/23/201413.4813.8913.3813.43158,244
6/20/201413.8813.8913.3913.58182,261
6/19/201414.2514.2513.5513.88181,590
6/18/201414.2014.2814.0314.2387,819
6/17/201414.1214.2514.0714.1680,742
6/16/201414.3414.5513.9214.12187,262
6/13/201414.4914.5214.1514.3975,124
6/12/201414.7014.8114.4114.4389,090
6/11/201415.0215.1614.6514.75290,274
6/10/201414.8215.0814.6215.00197,506
6/9/201415.1015.1614.6614.78188,194
6/6/201414.3815.4314.3615.26263,297
6/5/201414.4414.5814.1514.38254,610
6/4/201414.1714.3413.8013.99133,697
6/3/201414.1514.2513.9914.23164,213
6/2/201414.0614.5514.0214.28234,181
5/30/201413.9114.0713.8814.06167,514
5/29/201414.0314.1213.5813.89207,383
5/28/201414.3014.3913.9514.03135,098
5/27/201414.5014.5814.2214.29285,147
5/23/201414.2014.8314.1214.36152,885
5/22/201413.8114.1213.6314.05135,538
5/21/201413.5613.8313.4413.73109,111
5/20/201413.6113.7313.2813.4969,360
5/19/201413.6013.7413.5413.59103,570
5/16/201413.3913.5113.0113.47121,172
5/15/201413.6513.6813.1613.35100,718
5/14/201413.6913.7713.4813.6480,805
5/13/201413.8414.1813.6413.74161,521
5/12/201413.9014.2413.6013.79284,335
5/9/201413.6013.9013.5613.80200,771
5/8/201413.6613.7413.2913.72165,576
5/7/201413.6513.7413.5313.65162,283
5/6/201413.9513.9513.3913.75411,538
5/5/201413.3114.0513.3113.95372,482
5/2/201413.6513.9013.1113.31522,479
5/1/201411.7513.8111.7513.63741,040
4/30/201411.7011.7010.8911.22142,626
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center