Build-A-Bear Workshop Inc $11.74

up +0.54


17/4/2014 06:40 PM  |  NYSE : BBW  
Industries : Specialty Retail / Toy & Hobby Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
4/17/201411.1411.8910.8411.7481,482
4/16/201411.2511.2511.0211.2051,233
4/15/201411.1911.2810.9411.2095,470
4/14/201411.1911.2911.0011.23106,583
4/11/201411.0111.3410.6911.14160,288
4/10/201410.9711.2210.8111.15160,004
4/9/201411.0111.0410.7710.96128,124
4/8/201410.8111.1410.7010.9577,735
4/7/201410.8510.8810.5510.8485,502
4/4/201411.0011.0010.8510.9372,671
4/3/201410.8610.9910.7810.89104,763
4/2/201410.5311.0010.4410.87172,254
4/1/20149.7010.499.5510.49203,605
3/31/20149.609.789.349.6367,363
3/28/20149.029.379.029.2032,062
3/27/20148.989.018.879.0036,358
3/26/20149.229.228.949.0146,263
3/25/20149.189.329.099.2043,086
3/24/20149.069.309.069.1658,690
3/21/20149.289.289.069.06215,963
3/20/20149.209.349.129.2638,394
3/19/20149.419.419.209.2420,007
3/18/20149.259.499.229.4355,430
3/17/20149.139.269.119.2234,559
3/14/20149.169.229.059.1150,037
3/13/20149.119.238.989.2062,852
3/12/20149.109.258.999.1149,117
3/11/20149.099.119.019.1024,473
3/10/20148.979.228.869.0956,703
3/7/20148.999.008.888.9839,827
3/6/20149.009.008.778.9058,073
3/5/20148.039.038.038.97100,672
3/4/20147.708.007.688.00340,138
3/3/20147.757.847.657.68169,635
2/28/20147.958.007.717.7478,777
2/27/20147.958.017.877.9334,766
2/26/20147.888.017.888.0047,667
2/25/20148.178.207.787.80252,777
2/24/20148.358.467.898.13144,044
2/21/20148.258.508.118.2530,195
2/20/20148.558.648.198.2560,455
2/19/20148.628.748.458.5295,874
2/18/20148.768.768.528.6922,568
2/14/20149.029.028.668.7742,928
2/13/20149.059.078.769.0544,607
2/12/20148.979.208.919.15116,393
2/11/20148.949.108.898.9840,649
2/10/20148.958.958.828.9311,621
2/7/20148.768.958.768.9317,896
2/6/20148.778.948.708.9019,501
2/5/20148.798.958.708.8126,012
2/4/20148.658.908.658.8023,737
2/3/20148.708.878.528.5462,125
1/31/20148.388.828.178.7323,267
1/30/20148.548.798.348.5337,647
1/29/20148.328.498.328.4517,265
1/28/20148.398.608.398.4019,619
1/27/20148.288.438.218.4015,436
1/24/20148.268.358.208.2815,563
1/23/20148.398.478.338.3818,485
1/22/20148.458.548.368.4417,010
1/21/20148.458.818.328.4538,302
1/17/20148.568.628.418.459,750
1/16/20148.808.808.078.60259,177
1/15/20148.508.998.498.8082,262
1/14/20147.408.697.308.49164,564
1/13/20147.757.757.427.5235,003
1/10/20147.687.907.657.8424,031
1/9/20147.617.717.557.6781,199
1/8/20147.537.617.507.5043,284
1/7/20147.687.717.507.5826,406
1/6/20147.607.787.527.6218,029
1/3/20147.687.787.487.6352,764
1/2/20147.597.837.597.7123,626
12/31/20137.627.657.527.5523,410
12/30/20137.717.767.557.6219,949
12/27/20137.587.767.587.7418,259
12/26/20137.827.847.517.6120,030
12/24/20137.797.847.767.806,611
12/23/20137.757.907.717.9015,904
12/20/20137.547.807.547.7440,228
12/19/20137.777.827.577.5713,459
12/18/20137.517.837.507.7161,070
12/17/20137.567.627.367.5547,933
12/16/20137.757.757.657.6617,029
12/13/20137.867.977.757.7861,211
12/12/20138.158.157.817.9643,912
12/11/20138.258.398.138.1725,486
12/10/20138.488.608.138.3730,030
12/9/20138.708.808.388.5339,696
12/6/20139.009.008.708.7014,746
12/5/20138.759.008.758.9231,754
12/4/20138.768.908.618.7936,991
12/3/20138.928.978.718.8516,179
12/2/20139.209.258.918.9727,947
11/29/20139.109.559.109.2720,682
11/27/20139.519.609.109.1537,546
11/26/20139.819.919.479.5227,216
11/25/20139.789.999.639.8226,605
11/22/20139.699.829.249.6780,237
Trading Center