Skip to main content

Build-A-Bear Workshop (NY: BBW )

15.73 -2.06 (-11.58%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.350 3.790 3.350 3.590 161,244 +0.23(+6.85%)
Oct 26, 2012 3.380 3.360 3.360 3.360 153,100 +0.08(+2.44%)
Oct 25, 2012 3.590 3.630 3.100 3.280 1,218,513 -0.94(-22.27%)
Oct 24, 2012 4.040 4.270 4.018 4.220 133,958 +0.17(+4.20%)
Oct 23, 2012 4.130 4.130 4.050 4.050 46,696 +0.00(+0.00%)
Oct 19, 2012 3.900 4.050 3.900 4.050 91,794 +0.14(+3.58%)
Oct 18, 2012 4.180 4.240 3.900 3.910 87,365 -0.28(-6.68%)
Oct 17, 2012 4.260 4.260 4.180 4.190 17,852 -0.09(-2.10%)
Oct 16, 2012 4.130 4.310 4.120 4.280 49,331 +0.15(+3.63%)
Oct 15, 2012 4.050 4.200 3.900 4.130 56,139 +0.10(+2.48%)
Oct 12, 2012 3.900 4.040 3.900 4.030 55,701 +0.11(+2.81%)
Oct 11, 2012 4.030 4.030 3.890 3.920 57,727 -0.05(-1.26%)
Oct 10, 2012 4.160 4.160 3.890 3.970 92,898 -0.18(-4.34%)
Oct 09, 2012 4.140 4.220 4.090 4.150 49,185 +0.01(+0.24%)
Oct 08, 2012 4.050 4.223 3.930 4.140 51,195 +0.02(+0.49%)
Oct 05, 2012 3.890 4.120 3.841 4.120 107,989 +0.23(+5.91%)
Oct 04, 2012 3.870 3.920 3.850 3.890 283,666 +0.07(+1.83%)
Oct 03, 2012 3.790 3.840 3.680 3.820 250,310 +0.02(+0.53%)
Oct 02, 2012 3.860 3.890 3.700 3.800 26,193 -0.02(-0.52%)
Oct 01, 2012 3.880 3.930 3.800 3.820 154,186 -0.08(-2.05%)
Sep 28, 2012 3.870 3.930 3.829 3.900 43,037 +0.05(+1.30%)
Sep 27, 2012 3.890 3.980 3.820 3.850 71,543 -0.01(-0.26%)
Sep 26, 2012 3.860 3.950 3.850 3.860 30,985 +0.02(+0.52%)
Sep 25, 2012 4.030 4.060 3.820 3.840 109,612 -0.17(-4.24%)
Sep 24, 2012 4.010 4.170 3.982 4.010 200,149 -0.04(-0.99%)
Sep 21, 2012 4.000 4.100 4.000 4.050 36,222 +0.05(+1.25%)
Sep 20, 2012 4.070 4.110 4.000 4.000 36,920 -0.07(-1.72%)
Sep 19, 2012 4.070 4.110 4.070 4.070 27,041 +0.00(+0.00%)
Sep 18, 2012 4.100 4.199 4.070 4.070 55,594 -0.03(-0.73%)
Sep 17, 2012 4.120 4.190 4.070 4.100 18,422 -0.02(-0.49%)
Sep 14, 2012 4.190 4.190 4.060 4.120 79,260 -0.02(-0.48%)
Sep 13, 2012 4.130 4.170 4.120 4.140 10,588 -0.01(-0.24%)
Sep 12, 2012 4.190 4.390 4.140 4.150 44,224 +0.03(+0.73%)
Sep 11, 2012 4.190 4.190 4.110 4.120 29,351 -0.05(-1.20%)
Sep 10, 2012 4.230 4.270 4.150 4.170 26,066 +0.02(+0.48%)
Sep 07, 2012 4.080 4.190 4.080 4.150 17,957 +0.13(+3.23%)
Sep 06, 2012 4.260 4.270 3.960 4.020 85,118 -0.19(-4.51%)
Sep 05, 2012 4.270 4.270 4.150 4.210 15,195 -0.04(-0.94%)
Sep 04, 2012 4.250 4.420 4.150 4.250 16,070 +0.00(+0.00%)
Aug 31, 2012 4.250 4.340 4.200 4.250 23,017 +0.04(+0.95%)
Aug 30, 2012 4.190 4.280 4.140 4.210 21,912 +0.03(+0.72%)
Aug 29, 2012 4.139 4.180 4.110 4.180 32,057 -0.02(-0.48%)
Aug 27, 2012 4.240 4.240 4.151 4.200 15,909 +0.00(+0.00%)
Aug 24, 2012 4.140 4.240 4.140 4.200 13,811 +0.05(+1.20%)
Aug 23, 2012 4.230 4.250 4.150 4.150 42,777 -0.12(-2.81%)
Aug 22, 2012 4.240 4.280 4.210 4.270 19,603 -0.01(-0.23%)
Aug 21, 2012 4.350 4.350 4.190 4.280 41,450 -0.04(-0.93%)
Aug 20, 2012 4.370 4.370 4.309 4.320 30,312 -0.09(-2.04%)
Aug 17, 2012 4.390 4.420 4.340 4.410 8,527 +0.02(+0.46%)
Aug 16, 2012 4.350 4.410 4.310 4.390 39,520 +0.08(+1.86%)
Aug 15, 2012 4.350 4.350 4.300 4.310 52,176 -0.03(-0.69%)
Aug 14, 2012 4.370 4.420 4.320 4.340 37,998 -0.05(-1.14%)
Aug 13, 2012 4.440 4.460 4.330 4.390 14,124 -0.06(-1.35%)
Aug 10, 2012 4.510 4.570 4.340 4.450 57,890 -0.03(-0.67%)
Aug 09, 2012 4.380 4.560 4.380 4.480 16,647 +0.08(+1.82%)
Aug 08, 2012 4.380 4.440 4.380 4.400 5,777 -0.03(-0.68%)
Aug 07, 2012 4.390 4.460 4.380 4.430 12,772 +0.10(+2.31%)
Aug 06, 2012 4.530 4.580 4.310 4.330 55,145 -0.15(-3.35%)
Aug 03, 2012 4.510 4.630 4.456 4.480 33,152 +0.01(+0.22%)
Aug 02, 2012 4.560 4.590 4.470 4.470 39,440 -0.11(-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.