$13.15 +0.11 (%) Build-A-Bear Workshop Inc - New York Stock Exchange, Inc.

Jun. 29, 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
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
4/6/201612.5712.8212.5512.5977,922
4/5/201612.6612.7312.4812.53162,377
4/4/201612.8012.9912.7212.75126,602
4/1/201612.8712.9312.6212.84124,074
3/31/201613.1913.1912.8012.99183,688
3/30/201612.9113.2712.9113.21104,907
3/29/201612.6712.9212.4912.80175,883
3/28/201612.5212.7012.4112.66101,924
3/24/201612.5212.7612.4812.51177,213
3/23/201612.5812.7612.4812.67138,162
3/22/201612.8612.8612.5612.5894,779
3/21/201613.0713.1912.8112.97151,527
3/18/201612.5713.1112.4912.99285,982
3/17/201612.4912.5612.2012.47267,363
3/16/201612.7612.8012.4912.49116,932
3/15/201613.1013.1012.7112.78225,515
3/14/201613.7613.7613.1113.13145,975
3/11/201613.7813.9413.6813.81102,324
3/10/201613.7813.8713.6413.71121,283
3/9/201613.8514.0313.6313.77193,187
3/8/201613.6613.9513.5713.79201,250
3/7/201613.6413.9013.5113.69275,608
3/4/201613.7313.8213.5413.64210,942
3/3/201613.7213.9613.6013.77176,324
3/2/201613.7513.9113.4013.83211,232
3/1/201614.3214.3213.5613.84134,769
2/29/201614.1114.7414.1114.28168,585
2/26/201614.0314.1313.7014.09144,298
2/25/201613.9414.1013.7013.98188,984
2/24/201613.6114.0413.4613.95179,045
2/23/201613.9214.1513.7113.78214,665
2/22/201613.7213.9213.5413.90200,721
2/19/201613.9013.9613.5013.61222,326
2/18/201613.8114.0713.4513.94240,403
2/17/201613.8014.1013.4313.70354,270
2/16/201613.0514.2312.7713.74643,983
2/12/201611.9812.2411.7212.13151,228
2/11/201611.5612.1011.4811.97217,086
2/10/201611.8012.0511.6311.72173,347
2/9/201611.9412.1411.6511.69169,567
2/8/201611.9712.1811.8912.03204,174
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center