$11.99 +0.30 (%) Build-A-Bear Workshop Inc - NYSE

Feb. 10, 2016 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
2/9/201611.9412.1411.6511.69169,567
2/8/201611.9712.1811.8912.03204,174
2/5/201612.2812.3611.9912.07158,324
2/4/201612.1712.4012.1712.31156,589
2/3/201612.4212.5511.9412.29162,535
2/2/201612.6512.7012.2012.37148,895
2/1/201613.0013.0012.6512.67113,878
1/29/201612.5213.1412.5213.08234,920
1/28/201612.5212.6412.2312.45118,921
1/27/201612.9212.9612.3312.41213,858
1/26/201612.8913.2712.8413.07163,850
1/25/201612.7713.1212.7512.87172,093
1/22/201612.8013.2912.7112.88151,822
1/21/201612.5713.0112.4312.65180,341
1/20/201612.2212.5511.7812.46294,372
1/19/201612.6612.9912.0812.43446,425
1/15/201612.3012.6712.0012.49500,297
1/14/201612.2612.8812.0012.70380,963
1/13/201611.4912.5711.4112.29452,726
1/12/201611.0611.7711.0511.47620,237
1/11/201610.8611.0810.7410.87306,353
1/8/201611.2911.4510.7510.86349,953
1/7/201611.5211.7111.2711.30211,355
1/6/201611.7711.9211.4411.67350,315
1/5/201611.7612.0911.5711.91718,637
1/4/201612.1112.9611.8112.89345,289
12/31/201512.5012.9012.2312.24312,756
12/30/201512.2012.3712.0912.35326,938
12/29/201511.9812.2811.8312.26314,447
12/28/201511.7312.0611.5911.94182,346
12/24/201511.7011.8811.5411.7260,122
12/23/201511.8211.8911.6511.7788,060
12/22/201511.4511.7711.3711.72270,513
12/21/201511.4311.7511.3511.45208,747
12/18/201511.6011.7311.1811.33376,450
12/17/201511.6911.9011.5811.60193,008
12/16/201511.3411.8111.3011.65334,398
12/15/201511.3311.5611.2011.24282,162
12/14/201511.8512.1311.3111.35263,571
12/11/201512.3812.3811.8412.09250,240
12/10/201512.5712.6412.3812.52102,018
12/9/201512.3512.5912.3412.50330,892
12/8/201512.5712.6012.3212.42158,048
12/7/201513.1713.2412.4912.64287,980
12/4/201512.7813.2912.7813.13132,595
12/3/201513.2413.4012.8212.84149,178
12/2/201513.0513.4112.9713.13214,515
12/1/201512.8613.0212.7412.94183,560
11/30/201513.5213.5312.8312.86212,658
11/27/201513.4913.7113.0013.50125,013
11/25/201512.6813.6312.5713.33569,187
11/24/201512.3712.6211.9512.58343,470
11/23/201512.1312.5111.9812.43226,401
11/20/201512.2212.3811.8812.16433,394
11/19/201512.4712.5711.7611.97290,547
11/18/201512.9213.0612.2112.63331,588
11/17/201513.5313.5612.9012.92175,609
11/16/201513.4013.6813.3013.50267,495
11/13/201513.9114.0213.3913.41363,797
11/12/201514.3114.4214.0714.14109,541
11/11/201515.0215.0214.2814.41161,152
11/10/201514.8715.0314.5315.02172,774
11/9/201515.2315.2314.7414.87206,079
11/6/201515.1615.3714.9015.32146,866
11/5/201514.8815.3314.7815.25220,348
11/4/201515.1615.2514.8214.89424,400
11/3/201515.0315.5414.8915.17493,089
11/2/201515.3915.3914.7515.16537,089
10/30/201514.3515.7114.3115.56890,953
10/29/201514.1515.8613.6714.251,552,935
10/28/201517.9818.6917.8118.58216,587
10/27/201517.8918.1417.6817.97142,020
10/26/201517.7718.0617.7117.89107,062
10/23/201517.8617.8817.6017.8082,693
10/22/201518.2918.3315.8617.77381,331
10/21/201518.5518.6618.2018.2878,665
10/20/201518.4118.6418.2618.46135,119
10/19/201518.4618.8818.2618.48133,717
10/16/201518.2218.5918.0218.46148,711
10/15/201517.5218.1217.4318.11189,316
10/14/201518.3218.3717.4317.51206,813
10/13/201518.6319.2518.1618.25170,850
10/12/201518.6318.9818.3118.65220,492
10/9/201518.9218.9218.2618.60148,981
10/8/201518.5519.2218.3418.93122,474
10/7/201518.4818.5318.0418.53188,297
10/6/201519.2219.4418.1918.48337,857
10/5/201519.4419.4418.9519.19188,776
10/2/201518.7019.2818.4719.28270,767
10/1/201518.9418.9618.0818.77180,678
9/30/201517.7318.9017.7318.89287,967
9/29/201518.5118.7017.4517.61268,437
9/28/201518.8918.8918.1018.50246,187
9/25/201519.4619.4618.8418.89170,718
9/24/201519.8519.8819.2819.42158,558
9/23/201519.2720.0019.0519.87172,875
9/22/201519.3419.3618.9319.19152,391
9/21/201520.3620.6619.2119.41237,032
9/18/201519.7320.4319.6020.26397,085
9/17/201519.5120.1719.4519.92178,619
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center