$17.45 +0.19 (%) Build-A-Bear Workshop Inc - NYSE

Jul. 31, 2015 | 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
7/31/201517.2517.6617.1717.45136,264
7/30/201517.3517.4516.9717.26242,499
7/29/201517.4517.5017.2817.45229,440
7/28/201517.7417.7417.0617.46300,614
7/27/201517.8717.9317.4417.75747,549
7/24/201518.2718.2717.9018.04193,852
7/23/201518.6218.8518.2218.26172,814
7/22/201518.6718.8418.4418.71214,679
7/21/201518.6218.8618.3818.64203,126
7/20/201518.7918.9018.5218.63286,503
7/17/201518.6118.8818.5418.80228,361
7/16/201518.4518.5918.3218.56169,480
7/15/201518.1318.4718.1318.35289,315
7/14/201517.8418.1817.4518.16275,816
7/13/201517.6217.8817.4217.86324,590
7/10/201517.2217.5816.9917.47276,144
7/9/201517.1917.4516.8517.15246,969
7/8/201516.3517.1316.3117.13232,775
7/7/201516.1316.3015.6016.24219,331
7/6/201515.7216.1515.6316.03217,053
7/2/201516.1716.2715.7015.76144,989
7/1/201516.1416.4116.0616.12203,137
6/30/201515.9316.0015.8515.9986,538
6/29/201516.0916.2915.7815.79186,017
6/26/201516.5416.5416.1116.16350,152
6/25/201516.4216.6416.1316.55115,313
6/24/201516.1716.5316.1616.42126,531
6/23/201516.2516.5916.0816.22402,132
6/22/201516.8216.8716.0816.16169,783
6/19/201516.7016.8316.4716.75158,759
6/18/201516.4416.8316.4416.67130,268
6/17/201516.3916.6916.3916.45141,767
6/16/201516.2216.5516.0616.40291,387
6/15/201515.6616.3615.6016.28239,262
6/12/201515.6215.8615.5915.81129,774
6/11/201515.4415.7615.4415.70117,061
6/10/201515.5515.7015.3715.38190,936
6/9/201515.5615.7215.3415.45212,250
6/8/201515.8016.0815.5815.59206,932
6/5/201515.8816.0515.3815.84218,602
6/4/201515.9816.1515.7915.97144,572
6/3/201515.5116.5515.4516.10558,158
6/2/201515.6515.8915.4015.48231,132
6/1/201516.1216.1215.4915.74347,974
5/29/201516.3116.3416.0716.09216,556
5/28/201516.4716.5416.2316.31314,114
5/27/201516.7216.9516.3716.51275,276
5/26/201517.3317.4816.5416.64217,042
5/22/201517.0917.5516.9817.52225,455
5/21/201517.0717.3716.8417.06116,365
5/20/201516.9817.3616.6817.07179,227
5/19/201516.9017.0916.6516.90232,185
5/18/201517.0817.4116.7717.01270,875
5/15/201516.9617.2116.6017.06215,453
5/14/201517.1517.2316.8216.99279,154
5/13/201517.2417.4416.8917.13269,093
5/12/201517.3717.5216.9117.24298,404
5/11/201517.8918.1517.4517.53230,756
5/8/201517.3517.9116.9517.84324,982
5/7/201516.7517.1816.1817.14427,985
5/6/201517.0817.2816.4616.78527,064
5/5/201517.9518.1715.2917.021,208,833
5/4/201518.4218.7117.7918.08599,688
5/1/201518.4619.3118.4218.42230,272
4/30/201518.8519.1418.4218.43315,045
4/29/201519.8419.9718.5418.95525,447
4/28/201519.6120.3919.2119.99279,083
4/27/201520.3020.3419.5619.66153,767
4/24/201520.1420.6019.8920.39100,197
4/23/201520.1120.3820.0020.1486,454
4/22/201519.9120.2719.6120.09128,271
4/21/201520.0820.4619.8819.94248,682
4/20/201520.2620.3419.8620.06272,828
4/17/201520.3720.3719.7820.00215,488
4/16/201520.4120.6920.0320.45162,886
4/15/201520.6420.8620.4220.4789,847
4/14/201520.4620.5820.3120.55106,591
4/13/201520.8320.9620.3820.47110,865
4/10/201520.0820.9020.0020.75211,314
4/9/201520.2920.3119.7620.00107,317
4/8/201519.9020.2719.9020.22124,023
4/7/201519.9520.2819.7819.87191,470
4/6/201519.9120.3919.3919.81229,913
4/2/201520.0020.3219.7919.96213,819
4/1/201519.6720.0119.3720.00295,059
3/31/201519.5219.7819.3119.65219,920
3/30/201519.1519.5519.1319.54139,418
3/27/201518.9919.3418.9819.00255,568
3/26/201519.2219.5118.9619.00228,794
3/25/201519.7519.8819.1019.29264,013
3/24/201519.8120.0719.6719.78262,139
3/23/201520.1320.2019.7619.78159,601
3/20/201521.1121.3920.1620.21320,007
3/19/201520.8121.6820.7621.11494,361
3/18/201520.6921.0020.5620.86120,010
3/17/201520.5020.8620.1920.80159,883
3/16/201520.0020.5919.9020.45204,025
3/13/201520.1820.2519.8320.06200,333
3/12/201520.0720.4819.9220.18242,709
3/11/201520.0720.3419.8720.03124,957
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!