Skip to main content

Build-A-Bear Workshop (NY: BBW )

18.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.390 9.740 9.250 9.560 435,192 +0.56(+6.22%)
Apr 29, 2010 9.000 9.460 8.770 9.000 577,472 +0.73(+8.83%)
Apr 28, 2010 8.100 8.390 7.960 8.270 265,952 +0.25(+3.12%)
Apr 27, 2010 8.430 8.530 7.920 8.020 130,396 -0.47(-5.54%)
Apr 26, 2010 8.290 8.600 8.280 8.490 165,595 +0.17(+2.04%)
Apr 23, 2010 7.980 8.350 7.940 8.320 74,984 +0.29(+3.61%)
Apr 22, 2010 7.440 8.030 7.390 8.030 120,480 +0.51(+6.78%)
Apr 21, 2010 7.390 7.550 7.380 7.520 54,213 +0.12(+1.62%)
Apr 20, 2010 7.290 7.510 7.290 7.400 53,667 +0.08(+1.09%)
Apr 19, 2010 7.270 7.380 7.160 7.320 87,967 -0.04(-0.54%)
Apr 16, 2010 7.480 7.540 7.180 7.360 148,950 -0.12(-1.60%)
Apr 15, 2010 7.460 7.500 7.320 7.480 44,307 -0.01(-0.13%)
Apr 14, 2010 7.330 7.500 7.230 7.490 52,360 +0.18(+2.46%)
Apr 13, 2010 7.320 7.370 7.270 7.310 68,642 +0.01(+0.14%)
Apr 12, 2010 7.320 7.330 7.246 7.300 67,745 -0.04(-0.54%)
Apr 09, 2010 7.460 7.460 7.300 7.340 62,568 -0.10(-1.34%)
Apr 08, 2010 7.350 7.450 7.220 7.440 65,683 +0.10(+1.36%)
Apr 07, 2010 7.270 7.380 7.255 7.340 57,337 +0.04(+0.55%)
Apr 06, 2010 7.320 7.370 7.250 7.300 62,866 +0.03(+0.41%)
Apr 05, 2010 7.180 7.350 7.150 7.270 43,046 +0.10(+1.39%)
Apr 01, 2010 7.130 7.170 7.170 7.170 105,900 +0.05(+0.70%)
Mar 31, 2010 7.160 7.200 7.100 7.120 118,376 -0.05(-0.70%)
Mar 30, 2010 7.210 7.430 7.100 7.170 132,181 -0.01(-0.14%)
Mar 29, 2010 6.990 7.200 6.920 7.180 171,964 +0.22(+3.16%)
Mar 26, 2010 6.840 6.980 6.840 6.960 96,712 +0.08(+1.16%)
Mar 25, 2010 6.700 6.930 6.650 6.880 115,873 +0.26(+3.93%)
Mar 24, 2010 6.570 6.700 6.570 6.620 81,680 +0.03(+0.46%)
Mar 23, 2010 6.600 6.650 6.501 6.590 112,411 -0.03(-0.45%)
Mar 22, 2010 6.510 6.650 6.381 6.620 114,136 +0.01(+0.15%)
Mar 19, 2010 6.690 6.710 6.430 6.610 115,208 -0.08(-1.20%)
Mar 18, 2010 6.750 6.750 6.540 6.690 169,915 -0.05(-0.74%)
Mar 17, 2010 6.740 6.750 6.550 6.740 42,089 +0.00(+0.00%)
Mar 16, 2010 6.670 6.750 6.540 6.740 57,060 +0.07(+1.05%)
Mar 15, 2010 6.610 6.670 6.600 6.670 95,812 +0.14(+2.14%)
Mar 12, 2010 6.380 6.570 6.250 6.530 137,298 +0.17(+2.67%)
Mar 11, 2010 6.420 6.500 6.240 6.360 242,274 -0.01(-0.16%)
Mar 10, 2010 6.630 6.670 6.340 6.370 199,175 -0.23(-3.48%)
Mar 09, 2010 6.540 6.680 6.365 6.600 95,283 -0.01(-0.15%)
Mar 08, 2010 6.510 6.710 6.440 6.610 158,113 +0.15(+2.32%)
Mar 05, 2010 6.130 6.500 6.068 6.460 182,087 +0.35(+5.73%)
Mar 04, 2010 5.950 6.130 5.950 6.110 81,294 +0.20(+3.38%)
Mar 03, 2010 6.090 6.090 5.900 5.910 50,455 -0.15(-2.48%)
Mar 02, 2010 5.850 6.100 5.850 6.060 145,199 +0.25(+4.30%)
Mar 01, 2010 6.140 6.230 5.601 5.810 253,155 -0.24(-3.97%)
Feb 26, 2010 6.120 6.140 5.980 6.050 58,739 -0.08(-1.31%)
Feb 25, 2010 5.960 6.140 5.940 6.130 53,509 +0.08(+1.32%)
Feb 24, 2010 6.030 6.120 6.000 6.050 136,157 +0.03(+0.50%)
Feb 23, 2010 5.810 6.110 5.780 6.020 180,336 +0.23(+3.97%)
Feb 22, 2010 5.480 5.820 5.450 5.790 175,694 +0.34(+6.24%)
Feb 19, 2010 5.060 5.640 5.020 5.450 203,891 +0.36(+7.07%)
Feb 18, 2010 5.340 5.480 4.510 5.090 236,821 -0.29(-5.39%)
Feb 17, 2010 5.370 5.450 5.310 5.380 134,195 +0.01(+0.19%)
Feb 16, 2010 5.150 5.370 5.110 5.370 175,116 +0.25(+4.88%)
Feb 12, 2010 4.980 5.120 5.120 5.120 92,700 +0.07(+1.39%)
Feb 11, 2010 4.900 5.050 4.820 5.050 68,740 +0.12(+2.43%)
Feb 10, 2010 4.820 4.950 4.620 4.930 139,196 +0.08(+1.65%)
Feb 09, 2010 4.590 4.870 4.500 4.850 96,857 +0.33(+7.30%)
Feb 08, 2010 4.920 4.930 4.510 4.520 82,518 -0.42(-8.50%)
Feb 05, 2010 4.560 4.980 4.500 4.940 78,497 +0.38(+8.33%)
Feb 04, 2010 4.680 4.730 4.500 4.560 79,249 -0.12(-2.56%)
Feb 03, 2010 4.740 4.790 4.620 4.680 32,708 -0.07(-1.47%)
Feb 02, 2010 4.740 4.750 4.660 4.750 59,716 +0.00(+0.00%)
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.