Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.51 10.55 10.14 10.20 310,415 -0.48(-4.52%)
Feb 28, 2008 10.50 10.83 10.22 10.68 1,277,981 +0.10(+0.91%)
Feb 27, 2008 10.61 10.98 10.53 10.58 415,141 -0.18(-1.63%)
Feb 26, 2008 9.925 10.83 9.925 10.76 1,039,277 +0.78(+7.83%)
Feb 25, 2008 9.600 9.995 9.486 9.978 357,707 +0.39(+4.12%)
Feb 22, 2008 9.574 9.723 9.302 9.583 939,565 +0.02(+0.18%)
Feb 21, 2008 9.662 9.670 9.495 9.565 956,659 +0.08(+0.83%)
Feb 20, 2008 9.925 9.925 9.311 9.486 460,381 -0.59(-5.84%)
Feb 19, 2008 9.846 10.21 9.530 10.07 568,028 +0.42(+4.36%)
Feb 18, 2008 8.995 9.741 8.995 9.653 0 +0.00(+0.00%)
Feb 15, 2008 8.995 9.741 8.995 9.653 873,813 +0.58(+6.38%)
Feb 14, 2008 9.670 10.50 9.039 9.074 1,312,390 -2.33(-20.46%)
Feb 13, 2008 11.50 11.64 11.23 11.41 248,309 +0.07(+0.62%)
Feb 12, 2008 10.79 11.67 10.76 11.34 511,992 +0.70(+6.60%)
Feb 11, 2008 11.00 11.38 10.55 10.64 911,646 -0.33(-3.04%)
Feb 08, 2008 11.23 11.55 10.96 10.97 105,409 -0.23(-2.04%)
Feb 07, 2008 10.91 11.21 10.82 11.20 424,371 +0.04(+0.39%)
Feb 06, 2008 11.41 11.59 11.07 11.15 182,557 -0.20(-1.78%)
Feb 05, 2008 11.98 12.01 11.30 11.36 150,736 -0.90(-7.31%)
Feb 04, 2008 12.19 12.33 11.87 12.25 317,207 +0.05(+0.43%)
Feb 01, 2008 11.96 12.33 11.68 12.20 441,350 +0.24(+1.98%)
Jan 31, 2008 11.29 12.07 11.14 11.96 488,642 +0.46(+3.97%)
Jan 30, 2008 11.86 11.91 11.47 11.50 379,245 -0.44(-3.67%)
Jan 29, 2008 12.35 12.46 11.72 11.94 412,975 -0.33(-2.72%)
Jan 28, 2008 11.86 12.29 11.24 12.28 352,465 +0.42(+3.55%)
Jan 25, 2008 12.24 12.35 11.40 11.86 336,739 -0.25(-2.03%)
Jan 24, 2008 10.81 12.37 10.81 12.10 569,670 +1.35(+12.57%)
Jan 23, 2008 9.872 10.78 9.820 10.75 520,418 +0.61(+6.06%)
Jan 22, 2008 9.793 10.71 8.249 10.14 356,323 -0.15(-1.45%)
Jan 21, 2008 10.53 10.61 10.15 10.28 0 +0.00(+0.00%)
Jan 18, 2008 10.53 10.61 10.15 10.28 395,664 -0.25(-2.41%)
Jan 17, 2008 10.66 10.66 10.35 10.54 263,238 -0.06(-0.58%)
Jan 16, 2008 10.51 10.80 10.45 10.60 285,889 +0.05(+0.50%)
Jan 15, 2008 10.53 10.61 10.45 10.55 392,008 -0.11(-0.99%)
Jan 14, 2008 10.93 11.41 10.65 10.65 230,191 -0.17(-1.54%)
Jan 11, 2008 10.88 10.96 10.71 10.82 321,469 -0.21(-1.91%)
Jan 10, 2008 10.78 11.24 10.53 11.03 370,014 +0.10(+0.88%)
Jan 09, 2008 10.82 10.99 10.53 10.93 378,598 +0.18(+1.63%)
Jan 08, 2008 10.84 10.93 10.47 10.76 343,918 -0.08(-0.73%)
Jan 07, 2008 10.51 10.93 10.39 10.84 183,480 +0.39(+3.78%)
Jan 04, 2008 11.11 11.11 10.41 10.44 309,521 -0.75(-6.74%)
Jan 03, 2008 12.06 12.07 11.15 11.20 263,339 -0.81(-6.73%)
Jan 02, 2008 12.24 12.71 11.93 12.00 235,774 -0.24(-1.94%)
Jan 01, 2008 12.77 12.80 12.07 12.24 329,429 +0.00(+0.00%)
Dec 31, 2007 12.77 12.80 12.07 12.24 329,429 -0.50(-3.93%)
Dec 28, 2007 12.56 12.75 12.30 12.74 231,752 +0.19(+1.54%)
Dec 27, 2007 13.07 13.15 12.47 12.55 186,978 -0.52(-3.96%)
Dec 26, 2007 12.92 13.15 12.71 13.07 195,206 +0.16(+1.22%)
Dec 24, 2007 13.15 13.16 12.79 12.91 103,813 -0.25(-1.87%)
Dec 21, 2007 13.44 13.79 13.06 13.15 348,511 -0.11(-0.79%)
Dec 20, 2007 12.86 13.33 12.57 13.26 208,881 +0.54(+4.28%)
Dec 19, 2007 13.08 13.08 12.50 12.72 134,923 -0.36(-2.75%)
Dec 18, 2007 12.72 13.22 12.32 13.08 288,308 +0.49(+3.91%)
Dec 17, 2007 12.15 13.21 12.15 12.58 209,678 +0.30(+2.43%)
Dec 14, 2007 12.94 12.94 12.28 12.29 242,042 -0.61(-4.76%)
Dec 13, 2007 13.09 13.09 12.56 12.90 199,080 -0.41(-3.10%)
Dec 12, 2007 13.97 14.06 13.07 13.31 179,413 -0.38(-2.76%)
Dec 11, 2007 14.20 14.43 13.56 13.69 143,582 -0.42(-2.98%)
Dec 10, 2007 13.72 14.31 13.72 14.11 140,279 +0.39(+2.81%)
Dec 07, 2007 14.13 14.22 13.41 13.72 321,013 -0.39(-2.80%)
Dec 06, 2007 13.60 14.22 13.60 14.12 219,200 +0.47(+3.47%)
Dec 05, 2007 13.65 14.04 13.48 13.65 212,360 +0.21(+1.57%)
Dec 04, 2007 13.61 13.61 13.24 13.44 201,154 -0.23(-1.67%)
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.