Build-A-Bear Workshop Inc $10.55

down -0.07


31/7/2014 04:02 PM  |  NYSE : BBW  
Industries : Specialty Retail / Toy & Hobby Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
7/31/201410.5210.5510.3210.55140,772
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
4/29/201411.7611.9511.4411.7482,799
4/28/201411.9012.0711.5811.69131,451
4/25/201411.8611.9511.8011.9373,090
4/24/201411.8811.9311.7511.9349,570
4/23/201411.9011.9611.8711.8747,508
4/22/201412.0412.0811.8611.93108,367
4/21/201411.7512.3011.5811.93135,650
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
Trading Center