BBW - Build-A-Bear Workshop, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20178.458.608.508.558.5520,846
Dec 11, 20178.818.858.408.458.45117,400
Dec 08, 20178.658.908.658.808.8097,500
Dec 07, 20178.408.708.408.608.6099,900
Dec 06, 20178.308.508.308.408.4054,600
Dec 05, 20178.458.508.258.358.3561,300
Dec 04, 20178.358.658.358.408.40102,400
Dec 01, 20178.258.407.958.258.2572,900
Nov 30, 20178.508.508.158.208.2080,000
Nov 29, 20178.458.658.408.508.5064,700
Nov 28, 20178.508.558.208.458.45121,500
Nov 27, 20178.408.458.308.408.4077,100
Nov 24, 20178.308.408.258.358.3527,000
Nov 22, 20178.258.458.258.308.3073,200
Nov 21, 20178.058.308.058.258.2574,800
Nov 20, 20178.308.558.078.158.1542,700
Nov 17, 20178.108.658.038.358.3585,900
Nov 16, 20177.908.157.858.108.1051,400
Nov 15, 20177.908.057.807.957.9561,000
Nov 14, 20177.657.957.657.957.9555,200
Nov 13, 20177.807.857.657.657.6567,400
Nov 10, 20177.758.007.757.807.8026,700
Nov 09, 20177.257.957.257.757.7598,900
Nov 08, 20177.457.457.257.357.35106,800
Nov 07, 20177.607.857.457.457.45135,200
Nov 06, 20177.757.907.557.657.65112,100
Nov 03, 20178.108.107.757.907.9090,500
Nov 02, 20177.658.107.658.108.10114,400
Nov 01, 20177.907.957.657.707.70120,100
Oct 31, 20178.058.157.807.807.80134,700
Oct 30, 20178.208.258.008.108.10115,100
Oct 27, 20178.308.408.008.308.30326,500
Oct 26, 20178.058.757.908.608.60398,700
Oct 25, 20178.108.208.058.108.10112,100
Oct 24, 20178.108.258.058.158.1586,600
Oct 23, 20178.308.308.108.108.1045,400
Oct 20, 20178.408.508.258.258.2564,000
Oct 19, 20178.158.408.108.308.3051,300
Oct 18, 20178.258.308.108.158.15133,300
Oct 17, 20178.608.658.208.258.25153,900
Oct 16, 20178.708.828.458.508.5063,100
Oct 13, 20178.758.858.658.708.7058,500
Oct 12, 20178.558.808.458.758.7553,400
Oct 11, 20178.908.908.558.658.6577,200
Oct 10, 20179.059.078.858.908.9032,500
Oct 09, 20179.409.408.958.958.9553,900
Oct 06, 20179.349.559.259.509.5058,800
Oct 05, 20179.609.609.409.459.4550,700
Oct 04, 20179.189.559.159.509.5064,400
Oct 03, 20179.309.349.109.209.2067,400
Oct 02, 20179.259.359.149.359.3554,400
Sep 29, 20179.259.309.159.159.1538,900
Sep 28, 20179.209.309.059.259.2585,100
Sep 27, 20179.009.408.939.209.20110,400
Sep 26, 20179.059.158.759.009.00135,900
Sep 25, 20179.009.108.909.009.0069,700
Sep 22, 20179.059.158.859.059.0580,300
Sep 21, 20178.958.958.758.908.9057,700
Sep 20, 20179.009.058.908.958.9543,200
Sep 19, 20179.009.108.909.009.00179,500
Sep 18, 20178.959.108.959.009.00143,800
Sep 15, 20179.059.058.908.958.95166,200
Sep 14, 20178.959.058.909.009.00225,100
Sep 13, 20179.159.308.958.958.95177,200
Sep 12, 20179.009.108.758.858.8561,400
Sep 11, 20178.658.958.658.958.9557,900
Sep 08, 20178.758.958.538.608.60130,600
Sep 07, 20178.909.108.658.708.7068,800
Sep 06, 20179.059.328.908.958.95151,000
Sep 05, 20179.359.458.959.009.00326,100
Sep 01, 20179.209.409.159.359.3530,000
Aug 31, 20179.109.259.059.209.2054,900
Aug 30, 20179.259.359.069.159.1587,900
Aug 29, 20179.409.409.109.259.2553,200
Aug 28, 20178.659.458.609.459.4563,300
Aug 25, 20178.358.708.308.658.65121,800
Aug 24, 20178.558.608.258.258.25133,100
Aug 23, 20178.158.608.108.508.50144,400
Aug 22, 20178.508.558.108.158.15410,800
Aug 21, 20178.858.858.408.408.40337,500
Aug 18, 20178.658.808.508.708.70180,100
Aug 17, 20178.808.888.608.658.6581,900
Aug 16, 20179.059.108.788.858.85114,500
Aug 15, 20179.359.409.059.059.0597,500
Aug 14, 20179.209.459.209.309.3069,800
Aug 11, 20179.159.659.109.109.1096,000
Aug 10, 20179.109.209.059.109.1077,500
Aug 09, 20179.159.209.109.109.1054,700
Aug 08, 20179.409.459.209.209.2042,400
Aug 07, 20179.659.759.359.409.4067,000
Aug 04, 20179.609.759.509.659.6528,400
Aug 03, 20179.659.859.509.559.5543,600
Aug 02, 20179.609.759.509.659.6583,800
Aug 01, 20179.659.709.509.559.55106,900
Jul 31, 20179.759.759.459.609.6066,900
Jul 28, 20179.6010.059.609.759.7581,200
Jul 27, 201710.7010.859.359.659.65277,600
Jul 26, 201710.2510.6510.1510.5510.55309,400
Jul 25, 201710.1510.4510.1510.1510.1568,000
Jul 24, 201710.3010.3510.1010.1510.1530,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...