Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.70 +0.59 (+1.85%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.866 3.970 3.866 3.927 110,068 +0.06(+1.58%)
Apr 27, 2012 3.813 3.961 3.770 3.866 131,990 +0.08(+2.07%)
Apr 26, 2012 3.770 3.831 3.709 3.787 125,298 +0.03(+0.69%)
Apr 25, 2012 3.839 3.874 3.752 3.761 58,541 -0.04(-1.14%)
Apr 24, 2012 3.874 3.889 3.787 3.805 47,772 -0.07(-1.80%)
Apr 23, 2012 3.744 4.005 3.735 3.874 160,390 +0.07(+1.83%)
Apr 20, 2012 4.031 4.031 3.796 3.805 97,423 -0.17(-4.17%)
Apr 19, 2012 4.101 4.179 3.961 3.970 105,961 -0.13(-3.18%)
Apr 18, 2012 4.179 4.239 4.031 4.101 145,036 -0.10(-2.28%)
Apr 17, 2012 4.231 4.301 4.179 4.196 50,956 +0.00(+0.00%)
Apr 16, 2012 4.266 4.268 4.188 4.196 146,450 -0.07(-1.63%)
Apr 13, 2012 4.327 4.371 4.231 4.266 59,235 -0.07(-1.61%)
Apr 12, 2012 4.318 4.484 4.275 4.336 83,230 +0.00(+0.00%)
Apr 11, 2012 4.310 4.397 4.240 4.336 108,779 +0.06(+1.43%)
Apr 10, 2012 4.475 4.484 4.266 4.275 134,482 -0.19(-4.29%)
Apr 09, 2012 4.501 4.527 4.440 4.466 60,263 -0.12(-2.66%)
Apr 05, 2012 4.545 4.623 4.545 4.588 74,965 +0.02(+0.38%)
Apr 04, 2012 4.519 4.597 4.519 4.571 70,706 -0.01(-0.19%)
Apr 03, 2012 4.667 4.684 4.545 4.580 93,779 -0.13(-2.77%)
Apr 02, 2012 4.571 4.710 4.571 4.710 101,510 +0.14(+3.05%)
Mar 30, 2012 4.684 4.684 4.571 4.571 52,738 -0.08(-1.69%)
Mar 29, 2012 4.562 4.675 4.562 4.649 28,286 +0.07(+1.52%)
Mar 28, 2012 4.606 4.626 4.571 4.580 69,740 -0.03(-0.75%)
Mar 27, 2012 4.667 4.701 4.597 4.614 50,852 -0.08(-1.67%)
Mar 26, 2012 4.527 4.693 4.484 4.693 95,073 +0.20(+4.46%)
Mar 23, 2012 4.571 4.571 4.475 4.492 64,687 -0.03(-0.77%)
Mar 22, 2012 4.501 4.614 4.466 4.527 83,145 -0.03(-0.76%)
Mar 21, 2012 4.736 4.754 4.545 4.562 133,423 -0.18(-3.85%)
Mar 20, 2012 4.788 4.815 4.684 4.745 117,224 -0.10(-1.98%)
Mar 19, 2012 4.780 4.928 4.684 4.841 79,820 +0.05(+1.09%)
Mar 16, 2012 4.884 4.884 4.719 4.788 138,747 -0.08(-1.61%)
Mar 15, 2012 4.997 5.006 4.815 4.867 61,388 -0.11(-2.27%)
Mar 14, 2012 5.076 5.076 4.684 4.980 210,922 -0.17(-3.21%)
Mar 13, 2012 4.823 5.172 4.728 5.145 188,768 +0.34(+7.07%)
Mar 12, 2012 4.466 4.823 4.422 4.806 180,888 +0.31(+6.98%)
Mar 09, 2012 4.414 4.536 4.397 4.492 47,737 +0.05(+1.18%)
Mar 08, 2012 4.484 4.519 4.388 4.440 56,710 -0.01(-0.20%)
Mar 07, 2012 4.458 4.527 4.440 4.449 38,918 +0.03(+0.59%)
Mar 06, 2012 4.458 4.675 4.379 4.423 94,570 -0.10(-2.12%)
Mar 05, 2012 4.388 4.614 4.362 4.519 174,684 -0.10(-2.26%)
Mar 02, 2012 4.745 4.780 4.614 4.623 72,638 -0.13(-2.75%)
Mar 01, 2012 4.762 4.823 4.719 4.754 70,466 +0.01(+0.18%)
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%)
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.