$17.06 0.00 (%) Build-A-Bear Workshop Inc - NYSE

May. 21, 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
5/21/201517.0717.3716.8417.06116,365
5/20/201516.9817.3616.6817.07179,227
5/19/201516.9017.0916.6516.90232,185
5/18/201517.0817.4116.7717.01270,875
5/15/201516.9617.2116.6017.06215,453
5/14/201517.1517.2316.8216.99279,154
5/13/201517.2417.4416.8917.13269,093
5/12/201517.3717.5216.9117.24298,404
5/11/201517.8918.1517.4517.53230,756
5/8/201517.3517.9116.9517.84324,982
5/7/201516.7517.1816.1817.14427,985
5/6/201517.0817.2816.4616.78527,064
5/5/201517.9518.1715.2917.021,208,833
5/4/201518.4218.7117.7918.08599,688
5/1/201518.4619.3118.4218.42230,272
4/30/201518.8519.1418.4218.43315,045
4/29/201519.8419.9718.5418.95525,447
4/28/201519.6120.3919.2119.99279,083
4/27/201520.3020.3419.5619.66153,767
4/24/201520.1420.6019.8920.39100,197
4/23/201520.1120.3820.0020.1486,454
4/22/201519.9120.2719.6120.09128,271
4/21/201520.0820.4619.8819.94248,682
4/20/201520.2620.3419.8620.06272,828
4/17/201520.3720.3719.7820.00215,488
4/16/201520.4120.6920.0320.45162,886
4/15/201520.6420.8620.4220.4789,847
4/14/201520.4620.5820.3120.55106,591
4/13/201520.8320.9620.3820.47110,865
4/10/201520.0820.9020.0020.75211,314
4/9/201520.2920.3119.7620.00107,317
4/8/201519.9020.2719.9020.22124,023
4/7/201519.9520.2819.7819.87191,470
4/6/201519.9120.3919.3919.81229,913
4/2/201520.0020.3219.7919.96213,819
4/1/201519.6720.0119.3720.00295,059
3/31/201519.5219.7819.3119.65219,920
3/30/201519.1519.5519.1319.54139,418
3/27/201518.9919.3418.9819.00255,568
3/26/201519.2219.5118.9619.00228,794
3/25/201519.7519.8819.1019.29264,013
3/24/201519.8120.0719.6719.78262,139
3/23/201520.1320.2019.7619.78159,601
3/20/201521.1121.3920.1620.21320,007
3/19/201520.8121.6820.7621.11494,361
3/18/201520.6921.0020.5620.86120,010
3/17/201520.5020.8620.1920.80159,883
3/16/201520.0020.5919.9020.45204,025
3/13/201520.1820.2519.8320.06200,333
3/12/201520.0720.4819.9220.18242,709
3/11/201520.0720.3419.8720.03124,957
3/10/201520.4420.4419.8720.00183,054
3/9/201520.0120.9019.8720.66241,619
3/6/201520.5720.7719.9820.05177,389
3/5/201520.6921.0020.3520.74244,237
3/4/201520.7821.1820.3120.70207,128
3/3/201521.1921.4120.4520.83226,725
3/2/201521.6621.8420.9121.20260,801
2/27/201520.9521.9520.9321.67278,969
2/26/201520.5321.6320.4120.95352,696
2/25/201519.9120.5519.7720.20304,279
2/24/201520.3620.4319.8019.97215,258
2/23/201519.3920.7919.3820.36614,747
2/20/201520.5020.5319.2619.37644,807
2/19/201522.0622.2518.5020.46914,322
2/18/201520.7121.4920.3521.24278,435
2/17/201520.9621.5220.5820.71154,701
2/13/201520.8521.1220.2320.94172,649
2/12/201520.7221.0020.3520.80111,792
2/11/201521.4321.4620.3420.69151,939
2/10/201521.0021.5320.5421.46196,846
2/9/201521.2221.6820.7420.76146,010
2/6/201521.8722.0020.8821.21203,363
2/5/201521.6222.3121.5921.85221,855
2/4/201520.4421.8120.4021.54373,597
2/3/201520.1420.7419.8920.50237,699
2/2/201520.6420.7119.8320.03202,106
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center