$13.03 +0.12 (%) Build-A-Bear Workshop Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center