Build-A-Bear Workshop, Inc. Historical Stock Prices

BBW 
$20.06
*  
0.06
0.3%
Get BBW Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading BBW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BBW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.12  20.34  19.86  20.06 272,828
04/20/2015 20.26 20.34 19.86 20.06 272,828
04/17/2015 20.37 20.37 19.78 20 215,488
04/16/2015 20.41 20.69 20.03 20.45 162,886
04/15/2015 20.64 20.86 20.42 20.47 89,847
04/14/2015 20.46 20.58 20.314 20.55 106,591
04/13/2015 20.83 20.96 20.38 20.47 110,865
04/10/2015 20.08 20.9 20.0001 20.75 211,314
04/09/2015 20.29 20.31 19.755 20 107,317
04/08/2015 19.9 20.27 19.9 20.22 124,023
04/07/2015 19.95 20.28 19.78 19.87 191,470
04/06/2015 19.91 20.39 19.39 19.81 229,913
04/02/2015 20 20.32 19.79 19.96 213,819
04/01/2015 19.67 20.005 19.37 20 295,059
03/31/2015 19.52 19.78 19.31 19.65 219,920
03/30/2015 19.15 19.55 19.13 19.54 139,418
03/27/2015 18.99 19.34 18.98 19 255,568
03/26/2015 19.22 19.51 18.96 19 228,794
03/25/2015 19.75 19.88 19.1 19.29 264,013
03/24/2015 19.81 20.066 19.67 19.78 262,139
03/23/2015 20.13 20.2 19.76 19.78 159,601
03/20/2015 21.11 21.3873 20.16 20.21 320,007
03/19/2015 20.81 21.68 20.76 21.11 494,361
03/18/2015 20.69 21 20.561 20.86 120,010
03/17/2015 20.5 20.855 20.19 20.8 159,883
03/16/2015 20 20.59 19.9 20.45 204,025
03/13/2015 20.18 20.25 19.83 20.06 200,333
03/12/2015 20.07 20.48 19.92 20.18 242,709
03/11/2015 20.07 20.34 19.87 20.03 124,767
03/10/2015 20.44 20.44 19.8701 20 183,054
03/09/2015 20.01 20.9 19.87 20.66 241,619
03/06/2015 20.57 20.765 19.98 20.05 177,389
03/05/2015 20.69 21 20.35 20.74 244,237
03/04/2015 20.78 21.18 20.31 20.7 207,128
03/03/2015 21.19 21.41 20.45 20.83 226,725
03/02/2015 21.66 21.84 20.91 21.2 260,801
02/27/2015 20.95 21.95 20.93 21.67 278,969
02/26/2015 20.53 21.63 20.406 20.95 352,636
02/25/2015 19.91 20.55 19.77 20.2 304,279
02/24/2015 20.36 20.43 19.8 19.97 215,258
02/23/2015 19.39 20.79 19.38 20.36 614,747
02/20/2015 20.5 20.525 19.26 19.37 644,807
02/19/2015 22.06 22.25 18.5 20.46 914,322
02/18/2015 20.71 21.49 20.35 21.24 277,610
02/17/2015 20.96 21.52 20.58 20.71 154,501
02/13/2015 20.85 21.12 20.23 20.94 172,649
02/12/2015 20.72 21 20.3501 20.8 111,792
02/11/2015 21.43 21.46 20.34 20.69 151,939
02/10/2015 21 21.53 20.54 21.46 196,846
02/09/2015 21.22 21.6802 20.74 20.76 145,810
02/06/2015 21.87 22 20.88 21.21 203,363
02/05/2015 21.62 22.31 21.59 21.85 221,855
02/04/2015 20.44 21.81 20.4 21.54 373,597
02/03/2015 20.14 20.74 19.89 20.5 237,699
02/02/2015 20.64 20.71 19.83 20.03 202,106
01/30/2015 21.44 21.8 20.48 20.62 188,404
01/29/2015 20.8 21.89 20.77 21.73 314,028
01/28/2015 20.85 21.14 20.4301 20.74 198,212
01/27/2015 20.45 21.22 20.02 20.68 238,306
01/26/2015 20.73 20.95 20.46 20.66 231,901
01/23/2015 21.06 21.14 20.62 20.71 158,717
01/22/2015 20.95 21.1 20.29 20.96 205,106
01/21/2015 22.35 22.35 20.71 20.87 277,507
01/20/2015 22.71 23 21.82 22.34 353,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?