$19.10 +0.35 (%) Build-A-Bear Workshop Inc - NYSE

Dec. 22, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
12/19/201419.8219.8618.6618.75274,117
12/18/201420.5020.5319.5819.80252,223
12/17/201419.9420.3619.9020.26229,927
12/16/201420.2320.6719.8819.94160,381
12/15/201420.6321.0620.2620.38129,712
12/12/201420.5021.2120.1220.57228,172
12/11/201420.2121.2220.2120.68246,410
12/10/201419.9720.6619.9720.14248,086
12/9/201419.6720.0919.0920.02285,651
12/8/201420.2620.4519.8120.00183,580
12/5/201420.2020.6520.0820.27127,509
12/4/201419.8820.3619.8020.24153,267
12/3/201419.7920.2819.7919.88303,130
12/2/201420.5120.7219.5619.79276,741
12/1/201420.5820.6919.9520.49223,178
11/28/201420.1620.9220.1620.58110,025
11/26/201420.4420.9620.1420.16212,781
11/25/201418.9920.8318.8720.48671,877
11/24/201417.9718.9817.9618.80355,543
11/21/201418.5418.5417.9117.94159,977
11/20/201417.8918.5517.8918.34232,099
11/19/201418.6318.7317.5917.91298,809
11/18/201418.8619.0918.7418.74176,829
11/17/201418.4719.2518.4518.88222,459
11/14/201418.3518.6318.0418.61223,770
11/13/201418.2918.4217.9718.29210,478
11/12/201418.3418.3517.3818.23242,896
11/11/201418.0018.5318.0018.42225,075
11/10/201417.7518.2017.6118.00136,038
11/7/201418.3718.4417.7117.78206,786
11/6/201418.3218.8218.1118.39339,585
11/5/201418.0818.7417.9518.32447,497
11/4/201417.6317.8817.5217.79145,522
11/3/201417.0117.7916.9017.69213,834
10/31/201417.3317.3316.8516.95338,791
10/30/201417.2517.2516.8516.89242,803
10/29/201416.9017.3416.6017.25373,701
10/28/201417.0317.1016.3816.88369,952
10/27/201415.4816.6715.4616.55451,970
10/24/201415.1515.7815.0615.49325,122
10/23/201414.9416.0014.6415.00871,510
10/22/201413.5813.7012.6412.74278,652
10/21/201413.4213.5413.3213.52100,484
10/20/201413.5213.6513.2313.30104,531
10/17/201413.9614.0013.3013.58126,037
10/16/201412.7013.9712.6013.82173,420
10/15/201412.5212.9812.2312.94107,770
10/14/201412.2912.7612.2412.6677,628
10/13/201412.3312.6612.1812.1879,439
10/10/201412.3012.6512.1712.3252,697
10/9/201413.0113.0112.4112.5280,748
10/8/201412.7213.0512.4413.0183,976
10/7/201412.8813.0012.6612.7157,000
10/6/201413.3413.3512.8812.9597,917
10/3/201413.3013.6013.1713.25108,540
10/2/201413.0113.4012.7413.1961,218
10/1/201413.0913.1712.8113.0182,805
9/30/201413.2113.4013.0613.0896,642
9/29/201413.1813.3312.9613.2484,191
9/26/201413.0513.5713.0313.30130,512
9/25/201413.3913.3912.9513.0476,445
9/24/201412.9813.5512.8513.4435,814
9/23/201413.1913.2612.9112.9936,845
9/22/201413.3613.4013.0313.2091,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center