Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.321 6.869 6.321 6.669 146,421 +0.20(+3.10%)
Jan 28, 2011 6.686 6.686 6.347 6.469 120,012 -0.26(-3.88%)
Jan 27, 2011 6.643 6.808 6.617 6.730 92,784 +0.05(+0.78%)
Jan 26, 2011 6.591 6.730 6.565 6.678 187,312 +0.09(+1.32%)
Jan 25, 2011 6.512 6.625 6.512 6.591 121,719 +0.00(+0.00%)
Jan 24, 2011 6.443 6.617 6.277 6.591 130,972 +0.02(+0.26%)
Jan 21, 2011 6.617 6.739 6.486 6.573 124,478 +0.00(+0.00%)
Jan 20, 2011 6.538 6.739 6.538 6.573 81,351 +0.01(+0.13%)
Jan 19, 2011 6.599 6.617 6.417 6.565 88,795 -0.05(-0.79%)
Jan 18, 2011 6.565 6.774 6.530 6.617 46,198 +0.05(+0.80%)
Jan 14, 2011 6.530 6.617 6.504 6.565 30,090 +0.04(+0.67%)
Jan 13, 2011 6.617 6.686 6.469 6.521 46,965 -0.13(-1.96%)
Jan 12, 2011 6.826 6.852 6.599 6.652 46,568 -0.08(-1.16%)
Jan 11, 2011 6.573 6.939 6.530 6.730 108,184 +0.19(+2.93%)
Jan 10, 2011 6.556 6.713 6.486 6.538 68,647 -0.09(-1.31%)
Jan 07, 2011 6.573 6.625 6.329 6.625 90,228 +0.06(+0.93%)
Jan 06, 2011 6.556 6.591 6.460 6.565 51,660 -0.01(-0.13%)
Jan 05, 2011 6.425 6.634 6.364 6.573 63,837 +0.14(+2.17%)
Jan 04, 2011 6.582 6.582 6.329 6.434 140,463 -0.08(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.