Build-A-Bear Workshop (NY: BBW )

18.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.530 3.790 3.490 3.620 0 +0.02(+0.56%)
Feb 26, 2009 3.760 3.790 3.480 3.600 150,781 -0.13(-3.49%)
Feb 25, 2009 3.760 3.830 3.500 3.730 228,123 -0.11(-2.86%)
Feb 24, 2009 3.440 3.940 3.440 3.840 314,153 +0.45(+13.27%)
Feb 23, 2009 4.030 4.030 3.370 3.390 496,360 -0.55(-13.96%)
Feb 20, 2009 4.040 4.120 3.770 3.940 373,183 -0.18(-4.37%)
Feb 19, 2009 4.310 4.430 4.090 4.120 208,442 -0.15(-3.51%)
Feb 18, 2009 4.200 4.530 3.990 4.270 241,063 +0.11(+2.64%)
Feb 17, 2009 4.230 4.230 4.010 4.160 115,028 -0.28(-6.31%)
Feb 13, 2009 4.500 4.570 4.390 4.440 101,452 -0.07(-1.55%)
Feb 12, 2009 4.360 4.540 4.160 4.510 83,995 +0.05(+1.12%)
Feb 11, 2009 4.510 4.550 4.230 4.460 55,310 +0.09(+2.06%)
Feb 10, 2009 4.740 4.800 4.330 4.370 90,230 -0.38(-8.00%)
Feb 09, 2009 4.660 4.880 4.590 4.750 80,667 +0.12(+2.59%)
Feb 06, 2009 4.420 4.850 4.420 4.630 108,802 +0.18(+4.04%)
Feb 05, 2009 4.290 4.460 4.240 4.450 67,284 +0.13(+3.01%)
Feb 04, 2009 4.730 4.870 4.190 4.320 114,014 -0.44(-9.24%)
Feb 03, 2009 4.370 4.760 4.250 4.760 128,599 +0.42(+9.68%)
Feb 02, 2009 4.120 4.450 4.030 4.340 125,039 +0.14(+3.33%)
Jan 30, 2009 4.190 4.340 3.960 4.200 0 +0.08(+1.94%)
Jan 29, 2009 4.440 4.500 4.120 4.120 105,814 -0.33(-7.42%)
Jan 28, 2009 4.500 4.560 4.230 4.450 117,858 +0.01(+0.23%)
Jan 27, 2009 4.580 4.700 4.090 4.440 172,498 -0.11(-2.42%)
Jan 26, 2009 3.800 4.610 3.800 4.550 167,900 +0.74(+19.42%)
Jan 23, 2009 3.750 3.910 3.690 3.810 109,526 +0.04(+1.06%)
Jan 22, 2009 3.940 3.940 3.700 3.770 134,940 -0.30(-7.37%)
Jan 21, 2009 3.610 4.080 3.500 4.070 300,021 +0.51(+14.33%)
Jan 20, 2009 3.570 3.620 3.460 3.560 112,828 -0.06(-1.66%)
Jan 16, 2009 3.880 3.880 3.540 3.620 172,570 -0.14(-3.72%)
Jan 15, 2009 3.990 3.990 3.580 3.760 212,510 -0.20(-5.05%)
Jan 14, 2009 4.150 4.420 3.930 3.960 223,934 -0.27(-6.38%)
Jan 13, 2009 4.430 4.510 4.200 4.230 152,575 -0.24(-5.37%)
Jan 12, 2009 4.900 4.900 4.410 4.470 113,809 -0.49(-9.88%)
Jan 09, 2009 5.090 5.090 4.900 4.960 89,080 -0.15(-2.94%)
Jan 08, 2009 4.720 5.130 4.680 5.110 142,868 +0.27(+5.58%)
Jan 07, 2009 5.060 5.210 4.820 4.840 152,012 -0.35(-6.74%)
Jan 06, 2009 4.950 5.220 4.910 5.190 177,819 +0.28(+5.70%)
Jan 05, 2009 4.540 4.910 4.540 4.910 177,878 +0.25(+5.36%)
Jan 02, 2009 4.990 4.990 4.320 4.660 0 -0.20(-4.12%)
Jan 01, 2009 4.280 4.860 4.280 4.860 0 +0.00(+0.00%)
Dec 31, 2008 4.280 4.860 4.280 4.860 190,442 +0.57(+13.29%)
Dec 30, 2008 3.850 4.460 3.840 4.290 238,462 +0.48(+12.60%)
Dec 29, 2008 3.610 3.850 3.580 3.810 169,795 +0.18(+4.96%)
Dec 26, 2008 3.520 3.920 3.410 3.630 261,263 +0.06(+1.68%)
Dec 24, 2008 3.600 3.970 3.510 3.570 202,723 -0.07(-1.92%)
Dec 23, 2008 4.170 4.170 3.620 3.640 603,755 -0.41(-10.12%)
Dec 22, 2008 4.380 4.450 3.950 4.050 382,425 -0.30(-6.90%)
Dec 19, 2008 4.340 4.450 4.000 4.350 296,450 +0.16(+3.82%)
Dec 18, 2008 4.120 4.380 4.010 4.190 394,459 +0.14(+3.46%)
Dec 17, 2008 3.950 4.100 3.910 4.050 337,684 +0.05(+1.25%)
Dec 16, 2008 4.060 4.260 3.980 4.000 317,217 +0.00(+0.00%)
Dec 15, 2008 4.330 4.350 3.920 4.000 121,520 -0.30(-6.98%)
Dec 12, 2008 3.990 4.300 3.940 4.300 201,830 +0.23(+5.65%)
Dec 11, 2008 4.170 4.420 4.010 4.070 128,857 -0.27(-6.22%)
Dec 10, 2008 4.180 4.500 4.000 4.340 128,594 +0.24(+5.85%)
Dec 09, 2008 5.020 5.020 3.900 4.100 196,910 -0.81(-16.50%)
Dec 08, 2008 4.270 4.910 4.200 4.910 187,332 +0.74(+17.75%)
Dec 05, 2008 3.780 4.190 3.570 4.170 173,177 +0.33(+8.59%)
Dec 04, 2008 3.730 4.030 3.690 3.840 162,415 +0.06(+1.59%)
Dec 03, 2008 3.860 3.980 3.730 3.780 159,483 -0.16(-4.06%)
Dec 02, 2008 3.650 3.940 3.410 3.940 191,976 +0.36(+10.06%)
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.