Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.917 3.300 2.917 3.126 185,203 +0.20(+6.85%)
Oct 26, 2012 2.943 2.925 2.925 2.925 175,849 +0.07(+2.44%)
Oct 25, 2012 3.126 3.160 2.699 2.856 1,399,574 -0.82(-22.27%)
Oct 24, 2012 3.517 3.718 3.498 3.674 153,863 +0.15(+4.20%)
Oct 23, 2012 3.596 3.596 3.526 3.526 53,634 +0.00(+0.00%)
Oct 19, 2012 3.395 3.526 3.395 3.526 105,433 +0.12(+3.58%)
Oct 18, 2012 3.639 3.691 3.395 3.404 100,346 -0.24(-6.68%)
Oct 17, 2012 3.709 3.709 3.639 3.648 20,504 -0.08(-2.10%)
Oct 16, 2012 3.596 3.752 3.587 3.726 56,661 +0.13(+3.63%)
Oct 15, 2012 3.526 3.656 3.395 3.596 64,480 +0.09(+2.48%)
Oct 12, 2012 3.395 3.517 3.395 3.509 63,977 +0.10(+2.81%)
Oct 11, 2012 3.509 3.509 3.387 3.413 66,304 -0.04(-1.26%)
Oct 10, 2012 3.622 3.622 3.387 3.456 106,701 -0.16(-4.34%)
Oct 09, 2012 3.604 3.674 3.561 3.613 56,493 +0.01(+0.24%)
Oct 08, 2012 3.526 3.677 3.422 3.604 58,802 +0.02(+0.49%)
Oct 05, 2012 3.387 3.587 3.344 3.587 124,035 +0.20(+5.91%)
Oct 04, 2012 3.369 3.413 3.352 3.387 325,816 +0.06(+1.83%)
Oct 03, 2012 3.300 3.343 3.204 3.326 287,504 +0.02(+0.53%)
Oct 02, 2012 3.361 3.387 3.221 3.308 30,085 -0.02(-0.52%)
Oct 01, 2012 3.378 3.422 3.308 3.326 177,096 -0.07(-2.05%)
Sep 28, 2012 3.369 3.422 3.334 3.395 49,431 +0.04(+1.30%)
Sep 27, 2012 3.387 3.465 3.326 3.352 82,173 -0.01(-0.26%)
Sep 26, 2012 3.361 3.439 3.352 3.361 35,589 +0.02(+0.52%)
Sep 25, 2012 3.509 3.535 3.326 3.343 125,899 -0.15(-4.24%)
Sep 24, 2012 3.491 3.631 3.467 3.491 229,889 -0.03(-0.99%)
Sep 21, 2012 3.483 3.570 3.483 3.526 41,604 +0.04(+1.25%)
Sep 20, 2012 3.543 3.578 3.483 3.483 42,406 -0.06(-1.72%)
Sep 19, 2012 3.543 3.578 3.543 3.543 31,059 +0.00(+0.00%)
Sep 18, 2012 3.570 3.656 3.543 3.543 63,854 -0.03(-0.73%)
Sep 17, 2012 3.587 3.648 3.543 3.570 21,159 -0.02(-0.49%)
Sep 14, 2012 3.648 3.648 3.535 3.587 91,037 -0.02(-0.48%)
Sep 13, 2012 3.596 3.631 3.587 3.604 12,161 -0.01(-0.24%)
Sep 12, 2012 3.648 3.822 3.604 3.613 50,795 +0.03(+0.73%)
Sep 11, 2012 3.648 3.648 3.578 3.587 33,712 -0.04(-1.20%)
Sep 10, 2012 3.683 3.718 3.613 3.631 29,939 +0.02(+0.48%)
Sep 07, 2012 3.552 3.648 3.552 3.613 20,625 +0.11(+3.23%)
Sep 06, 2012 3.709 3.718 3.448 3.500 97,765 -0.17(-4.51%)
Sep 05, 2012 3.718 3.718 3.613 3.665 17,452 -0.03(-0.94%)
Sep 04, 2012 3.700 3.848 3.613 3.700 18,457 +0.00(+0.00%)
Aug 31, 2012 3.700 3.779 3.657 3.700 26,437 +0.03(+0.95%)
Aug 30, 2012 3.648 3.726 3.604 3.665 25,167 +0.03(+0.72%)
Aug 29, 2012 3.604 3.639 3.578 3.639 36,820 -0.02(-0.48%)
Aug 27, 2012 3.691 3.691 3.614 3.657 18,272 +0.00(+0.00%)
Aug 24, 2012 3.604 3.691 3.604 3.657 15,863 +0.04(+1.20%)
Aug 23, 2012 3.683 3.700 3.613 3.613 49,133 -0.10(-2.81%)
Aug 22, 2012 3.691 3.726 3.665 3.718 22,515 -0.01(-0.23%)
Aug 21, 2012 3.787 3.787 3.648 3.726 47,609 -0.03(-0.93%)
Aug 20, 2012 3.805 3.805 3.752 3.761 34,816 -0.08(-2.04%)
Aug 17, 2012 3.822 3.848 3.779 3.839 9,794 +0.02(+0.46%)
Aug 16, 2012 3.787 3.839 3.752 3.822 45,392 +0.07(+1.86%)
Aug 15, 2012 3.787 3.787 3.744 3.752 59,928 -0.03(-0.69%)
Aug 14, 2012 3.805 3.848 3.761 3.779 43,644 -0.04(-1.14%)
Aug 13, 2012 3.866 3.883 3.770 3.822 16,222 -0.05(-1.35%)
Aug 10, 2012 3.927 3.979 3.779 3.874 66,491 -0.03(-0.67%)
Aug 09, 2012 3.813 3.970 3.813 3.900 19,120 +0.07(+1.82%)
Aug 08, 2012 3.813 3.866 3.813 3.831 6,635 -0.03(-0.68%)
Aug 07, 2012 3.822 3.883 3.813 3.857 14,669 +0.09(+2.31%)
Aug 06, 2012 3.944 3.987 3.752 3.770 63,339 -0.13(-3.35%)
Aug 03, 2012 3.927 4.031 3.880 3.900 38,078 +0.01(+0.22%)
Aug 02, 2012 3.970 3.996 3.892 3.892 45,300 -0.10(-2.40%)
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.