Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.806 4.832 4.580 4.745 162,677 -0.04(-0.91%)
Feb 28, 2012 4.945 4.945 4.701 4.788 125,972 -0.15(-3.00%)
Feb 27, 2012 5.137 5.137 4.910 4.936 118,141 -0.26(-5.03%)
Feb 24, 2012 5.259 5.320 5.198 5.198 101,682 -0.10(-1.81%)
Feb 23, 2012 5.137 5.346 5.067 5.293 172,892 +0.16(+3.05%)
Feb 22, 2012 5.137 5.215 5.119 5.137 85,299 -0.03(-0.51%)
Feb 21, 2012 5.206 5.433 5.064 5.163 208,111 -0.03(-0.50%)
Feb 17, 2012 5.311 5.320 5.128 5.189 231,854 +0.01(+0.17%)
Feb 16, 2012 5.746 6.094 5.070 5.180 1,060,290 -1.90(-26.81%)
Feb 15, 2012 7.357 7.357 7.009 7.078 43,876 -0.25(-3.44%)
Feb 14, 2012 7.487 7.487 7.148 7.331 31,049 -0.23(-3.00%)
Feb 13, 2012 7.540 7.574 7.487 7.557 44,298 +0.10(+1.40%)
Feb 10, 2012 7.479 7.505 7.348 7.453 35,351 -0.11(-1.50%)
Feb 09, 2012 7.514 7.592 7.470 7.566 28,270 +0.10(+1.28%)
Feb 08, 2012 7.261 7.487 7.218 7.470 44,970 +0.22(+3.00%)
Feb 07, 2012 7.130 7.313 7.124 7.252 68,332 +0.09(+1.22%)
Feb 06, 2012 7.313 7.348 7.078 7.165 76,482 -0.21(-2.83%)
Feb 03, 2012 7.409 7.409 7.357 7.374 100,345 +0.02(+0.24%)
Feb 02, 2012 7.601 7.601 7.130 7.357 42,254 +0.01(+0.12%)
Feb 01, 2012 7.139 7.366 7.045 7.348 61,153 +0.24(+3.30%)
Jan 31, 2012 7.139 7.183 7.061 7.113 85,498 +0.03(+0.49%)
Jan 30, 2012 7.165 7.165 6.982 7.078 40,948 -0.17(-2.28%)
Jan 27, 2012 7.052 7.260 6.991 7.244 62,281 +0.17(+2.46%)
Jan 26, 2012 6.878 7.139 6.843 7.070 80,927 +0.22(+3.18%)
Jan 25, 2012 6.852 6.878 6.817 6.852 78,959 -0.02(-0.25%)
Jan 24, 2012 6.826 6.935 6.800 6.869 34,225 -0.01(-0.13%)
Jan 23, 2012 6.834 6.965 6.678 6.878 40,631 +0.03(+0.38%)
Jan 20, 2012 6.852 6.904 6.782 6.852 40,010 +0.02(+0.25%)
Jan 19, 2012 7.017 7.017 6.800 6.834 47,098 -0.17(-2.48%)
Jan 18, 2012 6.930 7.017 6.878 7.009 43,261 +0.04(+0.62%)
Jan 17, 2012 7.026 7.052 6.948 6.965 77,387 +0.00(+0.00%)
Jan 13, 2012 6.861 7.061 6.782 6.965 117,876 +0.01(+0.13%)
Jan 12, 2012 7.096 7.127 6.913 6.956 57,260 -0.11(-1.60%)
Jan 11, 2012 7.009 7.139 6.993 7.070 62,787 +0.00(+0.00%)
Jan 10, 2012 7.070 7.209 7.009 7.070 96,593 +0.08(+1.12%)
Jan 09, 2012 6.982 7.017 6.808 6.991 106,245 +0.07(+1.01%)
Jan 06, 2012 7.165 7.165 6.913 6.922 77,225 -0.24(-3.40%)
Jan 05, 2012 7.148 7.235 6.965 7.165 56,436 -0.04(-0.60%)
Jan 04, 2012 7.174 7.218 6.956 7.209 151,500 -0.16(-2.13%)
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%)
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.