Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.62 +0.48 (+1.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.328 5.346 5.206 5.267 67,467 -0.07(-1.31%)
Feb 25, 2010 5.189 5.346 5.172 5.337 61,459 +0.07(+1.32%)
Feb 24, 2010 5.250 5.328 5.224 5.267 156,388 +0.03(+0.50%)
Feb 23, 2010 5.058 5.320 5.032 5.241 207,132 +0.20(+3.97%)
Feb 22, 2010 4.771 5.067 4.745 5.041 201,800 +0.30(+6.24%)
Feb 19, 2010 4.405 4.910 4.371 4.745 234,187 +0.31(+7.07%)
Feb 18, 2010 4.649 4.771 3.927 4.432 272,010 -0.25(-5.39%)
Feb 17, 2010 4.675 4.745 4.623 4.684 154,135 +0.01(+0.19%)
Feb 16, 2010 4.484 4.675 4.449 4.675 201,136 +0.22(+4.88%)
Feb 12, 2010 4.336 4.458 4.458 4.458 106,474 +0.06(+1.39%)
Feb 11, 2010 4.266 4.397 4.196 4.397 78,954 +0.10(+2.43%)
Feb 10, 2010 4.196 4.310 4.022 4.292 159,879 +0.07(+1.65%)
Feb 09, 2010 3.996 4.240 3.918 4.223 111,249 +0.29(+7.30%)
Feb 08, 2010 4.284 4.292 3.927 3.935 94,779 -0.37(-8.50%)
Feb 05, 2010 3.970 4.336 3.918 4.301 90,161 +0.33(+8.33%)
Feb 04, 2010 4.075 4.118 3.918 3.970 91,024 -0.10(-2.56%)
Feb 03, 2010 4.127 4.170 4.022 4.075 37,568 -0.06(-1.47%)
Feb 02, 2010 4.127 4.136 4.057 4.136 68,589 +0.00(+0.00%)
Feb 01, 2010 4.153 4.153 4.075 4.136 40,430 -0.02(-0.42%)
Jan 29, 2010 4.136 4.188 4.066 4.153 61,712 +0.02(+0.42%)
Jan 28, 2010 4.205 4.205 4.127 4.136 82,758 -0.07(-1.66%)
Jan 27, 2010 4.127 4.214 4.096 4.205 53,823 +0.07(+1.68%)
Jan 26, 2010 4.188 4.257 4.136 4.136 73,377 -0.07(-1.66%)
Jan 25, 2010 4.292 4.310 4.136 4.205 53,347 -0.04(-1.02%)
Jan 22, 2010 4.353 4.397 4.240 4.249 34,578 -0.10(-2.40%)
Jan 21, 2010 4.440 4.449 4.353 4.353 72,996 -0.09(-1.96%)
Jan 20, 2010 4.449 4.484 4.353 4.440 68,868 -0.07(-1.54%)
Jan 19, 2010 4.405 4.510 4.362 4.510 54,816 +0.08(+1.77%)
Jan 15, 2010 4.466 4.432 4.432 4.432 125,196 -0.01(-0.20%)
Jan 14, 2010 4.371 4.475 4.371 4.440 44,461 +0.04(+0.99%)
Jan 13, 2010 4.405 4.466 4.318 4.397 53,205 +0.00(+0.00%)
Jan 12, 2010 4.249 4.397 4.240 4.397 54,702 +0.11(+2.64%)
Jan 11, 2010 4.475 4.475 4.266 4.284 64,458 -0.17(-3.72%)
Jan 08, 2010 4.475 4.527 4.371 4.449 25,860 -0.03(-0.58%)
Jan 07, 2010 4.336 4.492 4.292 4.475 76,458 +0.15(+3.42%)
Jan 06, 2010 4.336 4.484 4.310 4.327 115,925 -0.01(-0.20%)
Jan 05, 2010 4.205 4.440 4.205 4.336 102,464 +0.11(+2.68%)
Jan 04, 2010 4.310 4.336 4.162 4.223 187,532 -0.03(-0.82%)
Dec 31, 2009 4.301 4.257 4.257 4.257 74,888 -0.05(-1.21%)
Dec 30, 2009 4.275 4.344 4.188 4.310 56,566 -0.03(-0.60%)
Dec 29, 2009 4.353 4.423 4.284 4.336 83,162 +0.01(+0.20%)
Dec 28, 2009 4.231 4.336 4.145 4.327 114,661 +0.11(+2.69%)
Dec 24, 2009 4.170 4.249 4.170 4.214 20,268 +0.04(+1.04%)
Dec 23, 2009 4.144 4.214 4.144 4.170 83,392 +0.03(+0.84%)
Dec 22, 2009 4.127 4.207 4.101 4.136 141,466 +0.01(+0.21%)
Dec 21, 2009 4.092 4.136 4.048 4.127 77,494 +0.08(+1.94%)
Dec 18, 2009 4.022 4.083 3.996 4.048 184,899 +0.08(+1.97%)
Dec 17, 2009 3.944 4.040 3.935 3.970 165,000 +0.01(+0.22%)
Dec 16, 2009 4.022 4.066 3.935 3.961 116,471 -0.01(-0.22%)
Dec 15, 2009 4.022 4.083 3.927 3.970 100,286 -0.05(-1.30%)
Dec 14, 2009 3.961 4.040 3.927 4.022 117,721 +0.03(+0.87%)
Dec 11, 2009 4.057 4.118 3.961 3.987 80,460 -0.05(-1.29%)
Dec 10, 2009 4.040 4.118 3.961 4.040 139,360 +0.01(+0.22%)
Dec 09, 2009 4.075 4.109 4.014 4.031 61,056 -0.05(-1.28%)
Dec 08, 2009 4.170 4.214 4.057 4.083 96,108 -0.14(-3.30%)
Dec 07, 2009 4.118 4.249 3.996 4.223 144,989 +0.09(+2.11%)
Dec 04, 2009 4.092 4.179 4.005 4.136 90,951 +0.15(+3.71%)
Dec 03, 2009 4.057 4.118 3.935 3.987 97,448 -0.07(-1.72%)
Dec 02, 2009 4.109 4.192 4.014 4.057 75,817 -0.03(-0.85%)
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.