Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.61 +0.47 (+1.46%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.374 7.435 7.339 7.366 61,137 -0.07(-0.94%)
Dec 29, 2011 7.322 7.444 7.252 7.435 66,483 +0.14(+1.91%)
Dec 28, 2011 7.339 7.374 7.200 7.296 85,772 -0.05(-0.71%)
Dec 27, 2011 7.470 7.470 7.322 7.348 56,545 -0.12(-1.63%)
Dec 23, 2011 7.618 7.653 7.322 7.470 158,905 -0.14(-1.83%)
Dec 21, 2011 7.574 7.653 7.497 7.609 124,027 -0.03(-0.34%)
Dec 20, 2011 7.322 7.662 7.322 7.635 151,492 +0.46(+6.43%)
Dec 19, 2011 7.400 7.566 7.123 7.174 126,561 -0.20(-2.72%)
Dec 16, 2011 7.366 7.505 7.175 7.374 333,731 +0.02(+0.24%)
Dec 15, 2011 7.252 7.435 7.226 7.357 127,707 +0.16(+2.18%)
Dec 14, 2011 7.209 7.366 6.948 7.200 164,360 -0.07(-0.96%)
Dec 13, 2011 7.514 7.592 7.235 7.270 101,482 -0.12(-1.65%)
Dec 12, 2011 7.453 7.470 7.235 7.392 159,388 -0.20(-2.64%)
Dec 09, 2011 7.461 7.618 7.400 7.592 112,858 +0.18(+2.47%)
Dec 08, 2011 7.487 7.557 7.383 7.409 118,133 -0.13(-1.73%)
Dec 07, 2011 7.461 7.557 7.272 7.540 104,125 +0.07(+0.93%)
Dec 06, 2011 7.435 7.557 7.366 7.470 145,848 +0.07(+0.94%)
Dec 05, 2011 7.296 7.426 7.165 7.400 319,615 +0.28(+3.91%)
Dec 02, 2011 7.130 7.322 7.009 7.122 254,425 +0.05(+0.74%)
Dec 01, 2011 6.904 7.139 6.904 7.070 180,938 +0.11(+1.63%)
Nov 30, 2011 7.148 7.148 6.869 6.956 256,549 +0.11(+1.65%)
Nov 29, 2011 6.922 6.939 6.730 6.843 114,446 -0.07(-1.01%)
Nov 28, 2011 6.948 7.026 6.834 6.913 243,492 +0.21(+3.12%)
Nov 25, 2011 6.791 6.913 6.704 6.704 34,106 -0.10(-1.53%)
Nov 23, 2011 6.817 6.904 6.791 6.808 92,059 -0.16(-2.25%)
Nov 22, 2011 6.922 7.009 6.878 6.965 118,156 +0.07(+1.01%)
Nov 21, 2011 6.782 6.948 6.765 6.895 109,004 -0.08(-1.12%)
Nov 18, 2011 7.026 7.078 6.818 6.974 205,560 -0.10(-1.48%)
Nov 17, 2011 7.087 7.157 6.956 7.078 139,078 -0.01(-0.12%)
Nov 16, 2011 7.104 7.218 6.974 7.087 151,472 -0.01(-0.12%)
Nov 15, 2011 6.895 7.104 6.878 7.096 337,269 +0.13(+1.87%)
Nov 14, 2011 6.460 6.965 6.460 6.965 288,164 +0.53(+8.25%)
Nov 11, 2011 6.303 6.478 6.234 6.434 183,890 +0.18(+2.92%)
Nov 10, 2011 6.007 6.269 5.946 6.251 239,588 +0.32(+5.43%)
Nov 09, 2011 5.816 6.051 5.790 5.929 287,424 -0.08(-1.30%)
Nov 08, 2011 6.033 6.060 5.964 6.007 283,743 +0.09(+1.47%)
Nov 07, 2011 5.964 6.154 5.920 5.920 172,423 -0.04(-0.73%)
Nov 04, 2011 5.877 6.007 5.868 5.964 159,240 +0.11(+1.93%)
Nov 03, 2011 5.851 5.877 5.767 5.851 122,687 +0.08(+1.36%)
Nov 02, 2011 5.746 5.833 5.659 5.772 130,314 +0.11(+2.00%)
Nov 01, 2011 5.424 5.764 5.424 5.659 121,617 -0.04(-0.76%)
Oct 31, 2011 5.833 5.833 5.624 5.703 126,373 -0.13(-2.24%)
Oct 28, 2011 5.755 5.999 5.755 5.833 150,179 +0.03(+0.60%)
Oct 27, 2011 5.441 5.816 4.780 5.798 227,972 +0.72(+14.24%)
Oct 26, 2011 5.024 5.145 4.969 5.076 102,162 +0.17(+3.55%)
Oct 25, 2011 5.058 5.105 4.893 4.902 73,332 -0.22(-4.25%)
Oct 24, 2011 4.762 5.172 4.762 5.119 86,777 +0.37(+7.69%)
Oct 21, 2011 4.902 4.902 4.675 4.754 103,824 -0.01(-0.18%)
Oct 20, 2011 4.675 4.823 4.675 4.762 92,669 +0.10(+2.05%)
Oct 19, 2011 4.745 4.815 4.658 4.667 79,883 -0.10(-2.19%)
Oct 18, 2011 4.658 4.902 4.614 4.771 146,968 +0.12(+2.62%)
Oct 17, 2011 4.823 4.841 4.623 4.649 107,207 -0.24(-4.81%)
Oct 14, 2011 4.832 4.936 4.701 4.884 91,341 +0.11(+2.37%)
Oct 13, 2011 4.719 4.832 4.706 4.771 90,521 +0.03(+0.55%)
Oct 12, 2011 4.640 4.823 4.597 4.745 116,570 +0.12(+2.64%)
Oct 11, 2011 4.449 4.667 4.397 4.623 97,638 +0.10(+2.31%)
Oct 10, 2011 4.327 4.519 4.327 4.519 100,025 +0.28(+6.57%)
Oct 07, 2011 4.371 4.475 4.179 4.240 116,362 -0.10(-2.40%)
Oct 06, 2011 4.353 4.432 4.266 4.344 124,664 +0.23(+5.50%)
Oct 05, 2011 4.162 4.362 4.014 4.118 113,807 -0.03(-0.63%)
Oct 04, 2011 4.040 4.231 3.805 4.144 227,954 +0.09(+2.15%)
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.