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 (%)
Nov 28, 2008 3.674 3.918 3.674 3.874 66,796 +0.04(+1.14%)
Nov 26, 2008 3.509 3.831 3.413 3.831 176,733 +0.20(+5.52%)
Nov 25, 2008 3.526 3.631 3.221 3.631 261,074 +0.13(+3.73%)
Nov 24, 2008 3.247 3.500 3.099 3.500 215,425 +0.29(+8.94%)
Nov 21, 2008 3.038 3.265 2.742 3.213 332,702 +0.31(+10.81%)
Nov 20, 2008 2.690 3.274 2.629 2.899 309,880 +0.17(+6.39%)
Nov 19, 2008 3.047 3.091 2.673 2.725 289,137 -0.33(-10.83%)
Nov 18, 2008 3.213 3.326 2.899 3.056 195,778 -0.15(-4.62%)
Nov 17, 2008 3.387 3.404 3.169 3.204 173,607 -0.21(-6.12%)
Nov 14, 2008 3.543 3.670 3.352 3.413 150,972 -0.20(-5.54%)
Nov 13, 2008 3.230 3.648 2.960 3.613 126,580 +0.40(+12.47%)
Nov 12, 2008 3.465 3.483 3.126 3.213 86,054 -0.24(-6.82%)
Nov 11, 2008 3.387 3.596 3.265 3.448 86,742 +0.07(+2.06%)
Nov 10, 2008 3.483 3.570 3.308 3.378 99,613 -0.08(-2.27%)
Nov 07, 2008 3.622 3.622 3.326 3.456 209,859 -0.13(-3.64%)
Nov 06, 2008 3.709 3.779 3.491 3.587 99,711 -0.17(-4.41%)
Nov 05, 2008 4.057 4.118 3.744 3.752 111,748 -0.36(-8.69%)
Nov 04, 2008 4.353 4.353 4.005 4.109 136,780 -0.23(-5.22%)
Nov 03, 2008 4.519 4.562 4.240 4.336 107,162 -0.19(-4.23%)
Oct 31, 2008 4.240 4.649 4.179 4.527 161,946 +0.27(+6.34%)
Oct 30, 2008 3.970 4.318 3.892 4.257 93,187 +0.42(+10.88%)
Oct 29, 2008 4.240 4.353 3.587 3.839 117,410 +0.14(+3.76%)
Oct 28, 2008 3.526 3.770 3.204 3.700 291,544 +0.26(+7.59%)
Oct 27, 2008 3.987 4.092 3.265 3.439 257,593 -0.60(-14.87%)
Oct 24, 2008 3.866 4.144 3.866 4.040 126,079 -0.23(-5.31%)
Oct 23, 2008 4.075 4.371 3.970 4.266 217,993 +0.16(+3.81%)
Oct 22, 2008 4.162 4.344 4.048 4.109 90,975 -0.17(-4.07%)
Oct 21, 2008 4.571 4.658 4.249 4.284 114,275 -0.32(-6.99%)
Oct 20, 2008 4.266 4.606 4.048 4.606 114,954 +0.36(+8.40%)
Oct 17, 2008 4.040 4.353 4.040 4.249 207,776 +0.05(+1.24%)
Oct 16, 2008 4.022 4.423 3.517 4.196 312,613 +0.03(+0.84%)
Oct 15, 2008 4.519 4.527 4.153 4.162 171,930 -0.48(-10.32%)
Oct 14, 2008 4.980 4.980 4.388 4.640 120,873 -0.15(-3.09%)
Oct 13, 2008 4.788 4.832 4.371 4.788 179,465 +0.31(+7.00%)
Oct 10, 2008 4.257 4.806 3.726 4.475 337,698 +0.16(+3.63%)
Oct 09, 2008 4.971 5.328 4.266 4.318 219,678 -0.62(-12.52%)
Oct 08, 2008 4.902 5.407 4.832 4.936 234,346 -0.15(-2.91%)
Oct 07, 2008 5.320 5.459 5.084 5.084 137,748 -0.24(-4.42%)
Oct 06, 2008 5.337 5.424 4.893 5.320 185,821 -0.18(-3.32%)
Oct 03, 2008 5.729 5.851 5.468 5.502 164,969 -0.22(-3.81%)
Oct 02, 2008 6.199 6.312 5.668 5.720 202,340 -0.40(-6.54%)
Oct 01, 2008 6.303 6.425 5.833 6.121 246,307 -0.22(-3.43%)
Sep 30, 2008 6.504 6.521 6.164 6.338 388,557 -0.16(-2.41%)
Sep 29, 2008 6.774 7.009 6.460 6.495 263,477 -0.50(-7.10%)
Sep 26, 2008 6.608 7.000 6.373 6.991 0 +0.28(+4.15%)
Sep 25, 2008 6.643 6.991 6.643 6.713 110,055 +0.02(+0.26%)
Sep 24, 2008 6.913 7.122 6.686 6.695 132,978 -0.15(-2.16%)
Sep 23, 2008 7.061 7.392 6.826 6.843 134,647 -0.31(-4.38%)
Sep 22, 2008 7.096 7.366 6.904 7.157 318,188 -0.09(-1.20%)
Sep 19, 2008 6.321 7.261 6.321 7.244 0 +0.57(+8.47%)
Sep 18, 2008 6.321 7.296 6.199 6.678 1,364,856 +0.54(+8.79%)
Sep 17, 2008 6.181 6.486 5.790 6.138 182,272 -0.25(-3.95%)
Sep 16, 2008 5.755 6.530 5.529 6.390 217,535 -0.04(-0.68%)
Sep 15, 2008 6.538 6.730 6.408 6.434 106,967 -0.41(-5.98%)
Sep 12, 2008 6.922 6.965 6.599 6.843 92,811 -0.12(-1.75%)
Sep 11, 2008 6.922 6.965 6.669 6.965 198,590 -0.05(-0.74%)
Sep 10, 2008 6.747 7.122 6.713 7.017 220,745 +0.38(+5.77%)
Sep 09, 2008 6.834 7.000 6.625 6.634 173,747 -0.20(-2.93%)
Sep 08, 2008 6.356 6.834 6.356 6.834 226,257 +0.31(+4.81%)
Sep 05, 2008 6.521 6.556 6.269 6.521 0 -0.04(-0.66%)
Sep 04, 2008 6.521 6.808 6.408 6.565 231,978 +0.03(+0.40%)
Sep 03, 2008 6.312 6.660 6.199 6.538 162,757 +0.24(+3.73%)
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.