$17.06 -0.19 (%) Build-A-Bear Workshop Inc - NYSE

Oct. 30, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBW historical data

Date Open High Low Close Volume
10/29/201416.9017.3416.6017.25373,701
10/28/201417.0317.1016.3816.88369,952
10/27/201415.4816.6715.4616.55451,970
10/24/201415.1515.7815.0615.49325,122
10/23/201414.9416.0014.6415.00871,510
10/22/201413.5813.7012.6412.74278,652
10/21/201413.4213.5413.3213.52100,484
10/20/201413.5213.6513.2313.30104,531
10/17/201413.9614.0013.3013.58126,037
10/16/201412.7013.9712.6013.82173,420
10/15/201412.5212.9812.2312.94107,770
10/14/201412.2912.7612.2412.6677,628
10/13/201412.3312.6612.1812.1879,439
10/10/201412.3012.6512.1712.3252,697
10/9/201413.0113.0112.4112.5280,748
10/8/201412.7213.0512.4413.0183,976
10/7/201412.8813.0012.6612.7157,000
10/6/201413.3413.3512.8812.9597,917
10/3/201413.3013.6013.1713.25108,540
10/2/201413.0113.4012.7413.1961,218
10/1/201413.0913.1712.8113.0182,805
9/30/201413.2113.4013.0613.0896,642
9/29/201413.1813.3312.9613.2484,191
9/26/201413.0513.5713.0313.30130,512
9/25/201413.3913.3912.9513.0476,445
9/24/201412.9813.5512.8513.4435,814
9/23/201413.1913.2612.9112.9936,845
9/22/201413.3613.4013.0313.2091,328
9/19/201413.2613.4513.2013.4289,494
9/18/201413.2513.3313.0013.2478,088
9/17/201413.2113.2913.1313.22117,865
9/16/201412.5213.2612.5213.26115,968
9/15/201413.0713.0712.5812.6475,625
9/12/201413.0913.2612.8113.01204,025
9/11/201412.8113.2212.8113.1074,911
9/10/201413.2713.4512.7912.94128,408
9/9/201413.8713.9513.2513.30123,747
9/8/201414.2614.5313.7913.91124,665
9/5/201413.4314.2913.3814.24167,803
9/4/201413.4313.7813.2813.49203,535
9/3/201412.7513.4312.7513.38154,302
9/2/201413.0713.0712.6412.73133,181
8/29/201413.1713.1712.6713.04119,659
8/28/201413.4013.6113.1413.18167,355
8/27/201413.5513.5713.2813.49104,880
8/26/201413.3513.6213.1713.55209,561
8/25/201412.7013.5012.6013.26411,410
8/22/201412.4712.7912.2212.66176,367
8/21/201411.6712.5611.4612.42170,739
8/20/201411.4311.7411.3211.7070,846
8/19/201411.0911.7911.0411.49142,205
8/18/201410.9211.1210.8111.00188,671
8/15/201411.1811.1810.7810.8180,517
8/14/201411.4011.4011.0711.1152,930
8/13/201411.4311.5911.2511.4164,331
8/12/201411.4111.4611.2311.4356,959
8/11/201411.3011.6811.0811.42137,070
8/8/201411.1011.3211.0211.3062,674
8/7/201411.4611.4610.9911.0691,184
8/6/201411.3711.4711.3011.44115,165
8/5/201410.9111.7610.9011.40212,959
8/4/201411.1211.2910.6110.98191,815
8/1/201410.5310.6210.4510.49123,416
7/31/201410.5210.5510.3210.55145,281
7/30/201410.5210.6410.4510.62125,587
7/29/201410.4710.5510.3310.46149,414
7/28/201410.5010.5910.0710.46435,908
7/25/201410.9810.9810.4910.53344,816
7/24/201411.4212.2810.9411.04517,654
7/23/201412.1712.5412.0212.42171,026
7/22/201412.0412.3911.8812.17133,682
7/21/201412.1212.1611.8712.0297,237
7/18/201411.9612.1511.9012.1372,123
7/17/201411.8812.0911.8811.97160,127
7/16/201412.0812.1211.9412.0475,690
7/15/201412.3612.3911.9012.0265,278
7/14/201412.2612.3912.1012.3694,195
7/11/201412.0912.2611.9412.2085,898
7/10/201412.2012.4012.0112.1094,335
7/9/201412.6712.7612.3612.4068,451
7/8/201412.5312.6812.3512.6189,819
7/7/201413.3913.4412.4612.58149,960
7/3/201413.4013.6113.3113.4537,747
7/2/201413.7613.8913.3413.36141,157
7/1/201413.4213.8213.2413.71178,778
6/30/201412.5713.3912.2213.36367,594
6/27/201413.4213.5512.4912.541,355,305
6/26/201413.3613.5713.2313.42118,587
6/25/201413.0613.6013.0613.39168,254
6/24/201413.4413.4412.8713.12204,910
6/23/201413.4813.8913.3813.43158,244
6/20/201413.8813.8913.3913.58182,261
6/19/201414.2514.2513.5513.88181,590
6/18/201414.2014.2814.0314.2387,819
6/17/201414.1214.2514.0714.1680,742
6/16/201414.3414.5513.9214.12187,262
6/13/201414.4914.5214.1514.3975,124
6/12/201414.7014.8114.4114.4389,090
6/11/201415.0215.1614.6514.75290,274
6/10/201414.8215.0814.6215.00197,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center