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 (%)
May 24, 2011 5.827 5.941 5.809 5.818 100,285 -0.01(-0.15%)
May 23, 2011 5.844 5.906 5.818 5.827 138,854 -0.11(-1.92%)
May 20, 2011 5.958 6.055 5.915 5.941 126,684 -0.08(-1.31%)
May 19, 2011 6.029 6.134 5.994 6.020 152,259 -0.01(-0.15%)
May 18, 2011 6.002 6.125 5.985 6.029 91,982 +0.04(+0.59%)
May 17, 2011 6.002 6.046 5.704 5.994 116,385 -0.04(-0.58%)
May 16, 2011 5.985 6.143 5.915 6.029 131,416 -0.02(-0.29%)
May 13, 2011 6.011 6.081 5.792 6.046 219,305 +0.04(+0.58%)
May 12, 2011 5.765 6.020 5.713 6.011 121,161 +0.22(+3.79%)
May 11, 2011 5.669 5.818 5.572 5.792 123,093 +0.08(+1.38%)
May 10, 2011 5.748 5.748 5.678 5.713 65,450 +0.00(+0.00%)
May 09, 2011 5.678 5.950 5.678 5.713 184,145 +0.05(+0.93%)
May 06, 2011 5.520 5.765 5.388 5.660 194,605 +0.17(+3.04%)
May 05, 2011 5.046 5.511 5.046 5.493 181,172 +0.23(+4.33%)
May 04, 2011 5.327 5.423 5.204 5.265 132,577 -0.05(-0.99%)
May 03, 2011 5.406 5.512 5.309 5.318 95,172 -0.10(-1.78%)
May 02, 2011 5.397 5.432 5.397 5.414 92,893 +0.04(+0.65%)
Apr 29, 2011 4.993 5.406 4.993 5.379 131,154 +0.38(+7.54%)
Apr 28, 2011 4.967 5.002 4.932 5.002 56,595 +0.02(+0.35%)
Apr 27, 2011 4.958 4.993 4.923 4.984 45,381 +0.04(+0.89%)
Apr 26, 2011 4.941 5.028 4.905 4.941 68,227 +0.03(+0.54%)
Apr 25, 2011 5.125 5.143 4.897 4.914 78,938 -0.20(-3.95%)
Apr 21, 2011 5.256 5.256 5.098 5.116 60,438 -0.10(-1.85%)
Apr 20, 2011 5.177 5.213 5.125 5.213 40,114 +0.12(+2.41%)
Apr 19, 2011 4.993 5.142 4.993 5.090 83,535 +0.10(+1.93%)
Apr 18, 2011 5.230 5.230 4.853 4.993 137,132 -0.31(-5.79%)
Apr 15, 2011 5.204 5.327 5.186 5.300 80,585 +0.11(+2.20%)
Apr 14, 2011 5.309 5.309 5.116 5.186 56,074 -0.16(-2.96%)
Apr 13, 2011 5.441 5.476 5.335 5.344 49,070 -0.05(-0.98%)
Apr 12, 2011 5.423 5.502 5.397 5.397 52,461 -0.03(-0.49%)
Apr 11, 2011 5.379 5.467 5.362 5.423 91,750 +0.04(+0.82%)
Apr 08, 2011 5.555 5.555 5.300 5.379 79,908 -0.13(-2.39%)
Apr 07, 2011 5.765 5.774 5.511 5.511 47,762 -0.25(-4.27%)
Apr 06, 2011 5.590 5.792 5.564 5.757 103,731 +0.22(+3.96%)
Apr 05, 2011 5.335 5.555 5.309 5.537 90,900 +0.17(+3.10%)
Apr 04, 2011 5.370 5.414 5.353 5.370 65,668 +0.02(+0.33%)
Apr 01, 2011 5.370 5.485 5.346 5.353 128,554 +0.04(+0.83%)
Mar 31, 2011 5.397 5.414 5.265 5.309 168,876 -0.08(-1.47%)
Mar 30, 2011 5.388 5.388 5.388 5.388 89,849 +0.00(+0.00%)
Mar 29, 2011 5.379 5.432 5.370 5.388 62,005 +0.02(+0.33%)
Mar 28, 2011 5.485 5.511 5.353 5.370 229,837 -0.11(-2.08%)
Mar 25, 2011 5.511 5.528 5.476 5.485 92,641 -0.02(-0.32%)
Mar 24, 2011 5.555 5.564 5.485 5.502 125,000 +0.01(+0.16%)
Mar 23, 2011 5.485 5.528 5.485 5.493 96,751 +0.04(+0.81%)
Mar 22, 2011 5.607 5.634 5.449 5.449 51,616 -0.17(-2.97%)
Mar 21, 2011 5.555 5.616 5.529 5.616 69,759 +0.18(+3.39%)
Mar 18, 2011 5.564 5.564 5.423 5.432 487,666 -0.09(-1.59%)
Mar 17, 2011 5.634 5.634 5.458 5.520 121,352 -0.01(-0.16%)
Mar 16, 2011 5.572 5.625 5.449 5.528 102,061 -0.07(-1.25%)
Mar 15, 2011 5.607 5.836 5.572 5.599 130,120 -0.24(-4.06%)
Mar 14, 2011 5.836 6.011 5.757 5.836 105,965 -0.09(-1.48%)
Mar 11, 2011 5.818 6.002 5.818 5.923 235,204 +0.06(+1.05%)
Mar 10, 2011 5.844 5.879 5.730 5.862 154,456 -0.03(-0.45%)
Mar 09, 2011 5.844 5.932 5.827 5.888 216,330 +0.03(+0.45%)
Mar 08, 2011 5.616 5.906 5.564 5.862 138,038 +0.25(+4.38%)
Mar 07, 2011 5.774 5.792 5.607 5.616 108,210 -0.13(-2.29%)
Mar 04, 2011 5.713 5.800 5.686 5.748 81,476 +0.05(+0.92%)
Mar 03, 2011 5.625 5.713 5.590 5.695 118,842 +0.13(+2.37%)
Mar 02, 2011 5.564 5.625 5.476 5.564 143,215 +0.04(+0.63%)
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.