Build-A-Bear Workshop (NY: BBW )

22.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.86 13.75 12.70 13.63 428,800 +0.52(+3.97%)
Jan 30, 2008 13.51 13.57 13.07 13.11 332,800 -0.50(-3.67%)
Jan 29, 2008 14.07 14.20 13.35 13.61 362,400 -0.38(-2.72%)
Jan 28, 2008 13.51 14.00 12.81 13.99 309,300 +0.48(+3.55%)
Jan 25, 2008 13.95 14.07 12.99 13.51 295,500 -0.28(-2.03%)
Jan 24, 2008 12.32 14.10 12.32 13.79 499,905 +1.54(+12.57%)
Jan 23, 2008 11.25 12.28 11.19 12.25 456,684 +0.70(+6.06%)
Jan 22, 2008 11.16 12.20 9.400 11.55 312,686 -0.17(-1.45%)
Jan 21, 2008 12.00 12.09 11.57 11.72 0 +0.00(+0.00%)
Jan 18, 2008 12.00 12.09 11.57 11.72 347,209 -0.29(-2.41%)
Jan 17, 2008 12.15 12.15 11.80 12.01 231,000 -0.07(-0.58%)
Jan 16, 2008 11.98 12.31 11.91 12.08 250,877 +0.06(+0.50%)
Jan 15, 2008 12.00 12.09 11.91 12.02 344,000 -0.12(-0.99%)
Jan 14, 2008 12.45 13.00 12.14 12.14 202,001 -0.19(-1.54%)
Jan 11, 2008 12.40 12.49 12.20 12.33 282,100 -0.24(-1.91%)
Jan 10, 2008 12.28 12.81 12.00 12.57 324,700 +0.11(+0.88%)
Jan 09, 2008 12.33 12.52 12.00 12.46 332,233 +0.20(+1.63%)
Jan 08, 2008 12.35 12.46 11.93 12.26 301,800 -0.09(-0.73%)
Jan 07, 2008 11.98 12.46 11.84 12.35 161,010 +0.45(+3.78%)
Jan 04, 2008 12.66 12.66 11.86 11.90 271,615 -0.86(-6.74%)
Jan 03, 2008 13.74 13.76 12.71 12.76 231,089 -0.92(-6.73%)
Jan 02, 2008 13.95 14.48 13.60 13.68 206,900 -0.27(-1.94%)
Jan 01, 2008 14.55 14.59 13.76 13.95 289,085 +0.00(+0.00%)
Dec 31, 2007 14.55 14.59 13.76 13.95 289,085 -0.57(-3.93%)
Dec 28, 2007 14.31 14.53 14.02 14.52 203,370 +0.22(+1.54%)
Dec 27, 2007 14.89 14.98 14.21 14.30 164,080 -0.59(-3.96%)
Dec 26, 2007 14.72 14.98 14.48 14.89 171,300 +0.18(+1.22%)
Dec 24, 2007 14.99 15.00 14.58 14.71 91,100 -0.28(-1.87%)
Dec 21, 2007 15.31 15.71 14.88 14.99 305,830 -0.12(-0.79%)
Dec 20, 2007 14.66 15.19 14.32 15.11 183,300 +0.62(+4.28%)
Dec 19, 2007 14.90 14.90 14.25 14.49 118,400 -0.41(-2.75%)
Dec 18, 2007 14.50 15.07 14.04 14.90 253,000 +0.56(+3.91%)
Dec 17, 2007 13.85 15.05 13.85 14.34 184,000 +0.34(+2.43%)
Dec 14, 2007 14.75 14.75 13.99 14.00 212,400 -0.70(-4.76%)
Dec 13, 2007 14.92 14.92 14.31 14.70 174,700 -0.47(-3.10%)
Dec 12, 2007 15.92 16.02 14.89 15.17 157,441 -0.43(-2.76%)
Dec 11, 2007 16.18 16.44 15.45 15.60 125,998 -0.48(-2.99%)
Dec 10, 2007 15.64 16.31 15.64 16.08 123,100 +0.44(+2.81%)
Dec 07, 2007 16.10 16.20 15.28 15.64 281,700 -0.45(-2.80%)
Dec 06, 2007 15.50 16.21 15.50 16.09 192,356 +0.54(+3.47%)
Dec 05, 2007 15.55 16.00 15.36 15.55 186,353 +0.24(+1.57%)
Dec 04, 2007 15.51 15.51 15.09 15.31 176,520 -0.26(-1.67%)
Dec 03, 2007 15.88 15.88 15.43 15.57 264,200 -0.20(-1.27%)
Nov 30, 2007 15.55 16.18 15.53 15.77 291,596 +0.48(+3.14%)
Nov 29, 2007 14.63 15.49 14.60 15.29 221,150 +0.60(+4.08%)
Nov 28, 2007 14.79 14.88 14.60 14.69 487,905 +0.03(+0.20%)
Nov 27, 2007 14.93 15.00 14.58 14.66 315,500 -0.17(-1.15%)
Nov 26, 2007 15.48 15.68 14.72 14.83 331,400 -0.68(-4.38%)
Nov 23, 2007 15.30 15.60 15.23 15.51 67,100 +0.46(+3.06%)
Nov 21, 2007 14.95 15.13 14.70 15.05 235,400 +0.01(+0.07%)
Nov 20, 2007 15.51 15.68 14.70 15.04 323,000 -0.19(-1.25%)
Nov 19, 2007 15.61 15.61 15.02 15.23 414,100 -0.52(-3.30%)
Nov 16, 2007 16.07 16.31 15.50 15.75 437,900 -0.25(-1.56%)
Nov 15, 2007 16.33 16.37 15.75 16.00 246,300 -0.33(-2.02%)
Nov 14, 2007 17.43 17.49 16.28 16.33 192,300 -0.95(-5.50%)
Nov 13, 2007 16.84 17.42 16.84 17.28 209,630 +0.66(+3.97%)
Nov 12, 2007 15.88 17.33 15.85 16.62 193,002 +0.69(+4.33%)
Nov 09, 2007 15.95 16.37 15.77 15.93 180,700 -0.27(-1.67%)
Nov 08, 2007 16.00 16.21 15.60 16.20 290,200 +0.33(+2.08%)
Nov 07, 2007 16.80 16.80 15.82 15.87 344,052 -0.80(-4.80%)
Nov 06, 2007 17.06 17.23 16.45 16.67 273,600 -0.23(-1.36%)
Nov 05, 2007 18.50 18.50 16.85 16.90 567,440 -1.74(-9.33%)
Nov 02, 2007 19.02 19.23 18.48 18.64 218,900 -0.18(-0.96%)
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.