$20.62 -1.11 (%) Build-A-Bear Workshop Inc - NYSE

Jan. 30, 2015 | 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
1/30/201521.4421.8020.4820.62188,404
1/29/201520.8021.8920.7721.73314,028
1/28/201520.8521.1420.4320.74198,212
1/27/201520.4521.2220.0220.68238,306
1/26/201520.7320.9520.4620.66231,901
1/23/201521.0621.1420.6220.71158,717
1/22/201520.9521.1020.2920.96205,106
1/21/201522.3522.3520.7120.87277,507
1/20/201522.7123.0021.8222.34353,811
1/16/201520.5122.5020.5122.44365,717
1/15/201521.7721.9620.5420.59192,415
1/14/201520.7521.8120.3521.76328,063
1/13/201522.2822.5020.3020.74564,564
1/12/201520.1322.5819.7321.751,012,459
1/9/201519.5419.5618.3718.63217,530
1/8/201519.4519.5619.4019.54212,268
1/7/201518.6819.2918.6819.25328,960
1/6/201519.0819.0818.2518.56236,729
1/5/201518.9119.2018.7119.00185,500
1/2/201520.0520.0918.7419.11176,968
12/31/201419.9120.5019.9120.10125,727
12/30/201419.8920.3119.8119.9291,268
12/29/201419.7020.2919.5219.99106,399
12/26/201419.4619.7719.3219.7085,754
12/24/201419.2419.6119.1519.3557,255
12/23/201419.1819.6519.0619.10116,008
12/22/201418.7519.2018.3819.16175,441
12/19/201419.8219.8618.6618.75274,117
12/18/201420.5020.5319.5819.80252,223
12/17/201419.9420.3619.9020.26229,927
12/16/201420.2320.6719.8819.94160,381
12/15/201420.6321.0620.2620.38129,712
12/12/201420.5021.2120.1220.57228,172
12/11/201420.2121.2220.2120.68246,410
12/10/201419.9720.6619.9720.14248,086
12/9/201419.6720.0919.0920.02285,651
12/8/201420.2620.4519.8120.00183,580
12/5/201420.2020.6520.0820.27127,509
12/4/201419.8820.3619.8020.24153,267
12/3/201419.7920.2819.7919.88303,130
12/2/201420.5120.7219.5619.79276,741
12/1/201420.5820.6919.9520.49223,178
11/28/201420.1620.9220.1620.58110,025
11/26/201420.4420.9620.1420.16212,781
11/25/201418.9920.8318.8720.48671,877
11/24/201417.9718.9817.9618.80355,543
11/21/201418.5418.5417.9117.94159,977
11/20/201417.8918.5517.8918.34232,099
11/19/201418.6318.7317.5917.91298,809
11/18/201418.8619.0918.7418.74176,829
11/17/201418.4719.2518.4518.88222,459
11/14/201418.3518.6318.0418.61223,770
11/13/201418.2918.4217.9718.29210,478
11/12/201418.3418.3517.3818.23242,896
11/11/201418.0018.5318.0018.42225,075
11/10/201417.7518.2017.6118.00136,038
11/7/201418.3718.4417.7117.78206,786
11/6/201418.3218.8218.1118.39339,585
11/5/201418.0818.7417.9518.32447,497
11/4/201417.6317.8817.5217.79145,522
11/3/201417.0117.7916.9017.69213,834
10/31/201417.3317.3316.8516.95338,791
10/30/201417.2517.2516.8516.89242,803
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center