$14.65 -0.15 (%) Build-A-Bear Workshop Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
12/2/201614.7514.9014.5014.6550,036
12/1/201614.4514.9014.4014.80157,411
11/30/201614.5514.7514.3514.3581,716
11/29/201614.6014.6014.4514.4543,753
11/28/201614.6514.7514.3514.6090,396
11/25/201614.6014.8014.6014.7024,380
11/23/201614.3514.7014.3514.6578,646
11/22/201614.4014.5014.1514.40104,060
11/21/201614.2514.7013.8514.50105,307
11/18/201614.5014.5013.9514.3569,041
11/17/201614.4014.5514.2514.5091,483
11/16/201614.6514.6514.3014.4571,517
11/15/201614.6514.8014.3514.65138,248
11/14/201614.5014.9814.5014.75228,389
11/11/201614.0014.5513.9514.50227,812
11/10/201613.7014.1013.7014.00144,832
11/9/201612.9513.7012.8013.65161,654
11/8/201613.1013.1912.8513.0547,771
11/7/201613.1013.1912.9813.1077,173
11/4/201612.6513.2012.6512.90149,293
11/3/201612.8512.9012.5012.8092,516
11/2/201612.7513.0012.5512.85104,948
11/1/201613.4013.5512.6512.70160,696
10/31/201612.6013.5512.5013.50194,824
10/28/201612.1012.7012.0012.50204,040
10/27/201610.7512.7910.7511.95358,017
10/26/201610.6010.7510.3510.65317,506
10/25/201610.6510.8510.4010.65147,881
10/24/201610.9011.0510.6510.70117,176
10/21/201610.5510.9510.5010.8563,035
10/20/201611.0011.0010.5510.65107,124
10/19/201610.9511.1510.8010.95171,796
10/18/201610.9011.0010.8010.8551,091
10/17/201610.8011.0010.7010.9580,884
10/14/201610.6510.9510.6010.7599,249
10/13/201610.6510.7010.5010.6047,464
10/12/201610.5510.7510.5510.6581,168
10/11/201610.5010.7510.5010.5599,105
10/10/201610.4510.7010.4510.5326,594
10/7/201610.5010.5410.4010.4943,928
10/6/201610.5410.6910.3510.5561,221
10/5/201610.4510.6510.4010.5728,649
10/4/201610.5710.6610.4410.4564,426
10/3/201610.3510.6510.3510.5440,539
9/30/201610.6210.6710.3510.3678,238
9/29/201610.7410.8310.5510.5782,607
9/28/201610.9410.9410.5710.75149,840
9/27/201610.4610.9010.4410.87162,597
9/26/201610.3010.3710.2510.3663,259
9/23/201610.4210.4810.3410.4152,541
9/22/201610.2710.4510.1510.45127,486
9/21/201610.3210.3210.0110.21118,004
9/20/201610.4210.4210.2510.2664,511
9/19/201610.4110.4810.2510.3886,113
9/16/201610.5210.5510.2710.41145,070
9/15/201610.7710.8110.1510.49109,425
9/14/201610.7810.8710.5910.7948,512
9/13/201610.9511.0010.7510.81105,909
9/12/201611.1011.1910.9810.9959,222
9/9/201611.2211.3711.0911.19109,543
9/8/201611.5011.5011.3011.3952,684
9/7/201611.5111.5411.4011.5088,725
9/6/201611.6011.6011.4011.4762,434
9/2/201611.4011.6011.4011.5960,458
9/1/201611.6111.6211.2311.4284,482
8/31/201611.7411.8411.5811.60105,395
8/30/201611.6011.8111.5411.77116,908
8/29/201611.7311.7611.5511.6578,651
8/26/201611.9312.2011.6311.75164,144
8/25/201611.6011.9311.5411.88111,687
8/24/201611.8011.9311.5711.67148,686
8/23/201611.8212.0011.8211.8562,439
8/22/201612.0212.0611.7511.8252,090
8/19/201612.1912.2212.0412.05101,798
8/18/201612.0612.2912.0212.2290,956
8/17/201612.5412.5711.9612.08120,280
8/16/201612.3212.6612.2612.5293,538
8/15/201612.3112.5412.3012.4749,955
8/12/201612.3912.4412.3012.3645,288
8/11/201612.3112.4512.2812.3464,824
8/10/201612.3112.4012.2512.2966,082
8/9/201612.4612.4612.3012.3077,176
8/8/201612.2312.5412.1312.50126,514
8/5/201612.1512.5012.0612.10124,743
8/4/201612.3412.3411.6812.00355,454
8/3/201613.0813.1312.6512.72134,462
8/2/201613.3913.3913.0713.07132,411
8/1/201613.6713.6813.3913.4336,223
7/29/201613.8613.8813.6213.6385,706
7/28/201613.9414.0713.6013.8248,325
7/27/201614.0114.0713.8713.9380,187
7/26/201613.9514.0113.9013.9928,091
7/25/201614.0514.0513.9013.9027,085
7/22/201613.8514.1213.8014.0141,622
7/21/201613.8713.9713.8013.9052,594
7/20/201613.9014.1013.9014.0023,923
7/19/201613.9513.9513.7513.8757,951
7/18/201613.9014.1213.8514.0265,304
7/15/201613.9113.9413.7413.9229,849
7/14/201613.9514.0913.8213.8422,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center