$11.75 -0.13 (%) Build-A-Bear Workshop Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/13/201614.1414.2713.8813.9443,881
7/12/201614.0114.2013.9514.0771,725
7/11/201613.7214.0913.7214.0259,445
7/8/201613.4413.7213.4413.72109,544
7/7/201613.4113.4113.1613.3243,590
7/6/201613.2413.4113.0713.1865,924
7/5/201613.2613.4013.0713.2243,276
7/1/201613.5413.6713.2813.4376,710
6/30/201613.1913.4213.0613.4258,042
6/29/201613.0813.3213.0013.15134,127
6/28/201613.2713.3813.0413.04121,496
6/27/201613.6113.6113.1313.1696,614
6/24/201613.4913.8413.1113.65175,580
6/23/201613.7713.7713.5413.7073,241
6/22/201613.7813.9413.6013.6346,174
6/21/201613.7613.8113.6013.7943,178
6/20/201613.8414.1513.7613.79112,166
6/17/201613.7313.8213.5913.74142,543
6/16/201613.8613.9013.7113.7582,526
6/15/201613.9114.1713.8613.92120,992
6/14/201613.9114.0313.8113.84164,402
6/13/201613.9514.1113.8313.88106,903
6/10/201613.9614.1413.8614.0152,372
6/9/201614.3014.3514.0614.1061,919
6/8/201614.2314.5214.0314.4287,868
6/7/201614.1014.4213.9814.2368,883
6/6/201614.0314.2713.9514.1560,201
6/3/201613.8314.2413.7214.06105,392
6/2/201613.7713.9513.6713.8992,624
6/1/201613.7113.9013.7113.75129,366
5/31/201614.2814.3613.7713.84150,206
5/27/201613.8614.4813.8614.23113,156
5/26/201613.7014.0013.7013.94158,145
5/25/201614.0514.1913.7713.78156,764
5/24/201613.8214.3313.7614.06145,479
5/23/201614.2514.2513.7413.77193,724
5/20/201613.3614.2513.3414.20313,033
5/19/201613.3213.4213.0413.36155,234
5/18/201613.3313.3913.2313.29141,722
5/17/201613.4113.4613.1913.26242,654
5/16/201613.3613.7013.3513.41162,415
5/13/201613.3513.6613.1213.36173,795
5/12/201613.7013.7013.1713.27291,178
5/11/201613.7113.7113.4513.62307,050
5/10/201613.8714.0913.6813.79126,883
5/9/201613.6014.0013.6013.8693,684
5/6/201613.6013.6513.4413.62179,000
5/5/201613.7913.7913.1313.57445,794
5/4/201613.8413.8813.4213.86378,229
5/3/201612.7014.0912.7013.94482,004
5/2/201613.1813.3312.4512.66345,186
4/29/201613.0713.1812.9113.17189,330
4/28/201612.7713.0812.7713.03158,182
4/27/201612.6712.9212.6312.9193,849
4/26/201612.6212.8012.5612.7551,254
4/25/201612.7512.7512.5512.5766,751
4/22/201612.5812.7712.5212.7252,545
4/21/201612.5612.6512.4112.5453,276
4/20/201612.4812.6412.4012.5563,262
4/19/201612.7112.8512.4012.4780,822
4/18/201612.6712.8012.5412.6868,218
4/15/201612.4512.8412.4512.6757,436
4/14/201612.8112.8112.5012.5272,040
4/13/201612.6012.8412.5012.8285,038
4/12/201612.3812.6912.3612.5270,097
4/11/201612.5912.8412.2812.41195,794
4/8/201612.3612.4212.2312.35128,716
4/7/201612.5612.7012.2912.31125,173
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center