Build-A-Bear Workshop (NY: BBW )

17.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.210 9.280 9.010 9.150 183,506 +0.01(+0.11%)
May 29, 2008 8.810 9.190 8.810 9.140 158,932 +0.36(+4.10%)
May 28, 2008 8.670 8.970 8.660 8.780 312,716 +0.18(+2.09%)
May 27, 2008 8.610 9.050 8.550 8.600 263,309 +0.00(+0.00%)
May 26, 2008 8.800 8.880 8.520 8.600 0 +0.00(+0.00%)
May 23, 2008 8.800 8.880 8.520 8.600 247,407 -0.23(-2.60%)
May 22, 2008 8.760 9.120 8.760 8.830 156,591 +0.07(+0.80%)
May 21, 2008 8.990 9.040 8.610 8.760 258,656 -0.16(-1.79%)
May 20, 2008 8.660 9.010 8.550 8.920 323,255 +0.22(+2.53%)
May 19, 2008 8.770 9.140 8.690 8.700 331,441 -0.15(-1.69%)
May 16, 2008 9.400 9.440 8.770 8.850 347,344 -0.51(-5.45%)
May 15, 2008 9.320 9.410 9.080 9.360 138,823 +0.00(+0.00%)
May 14, 2008 9.310 9.480 9.310 9.360 225,287 +0.11(+1.19%)
May 13, 2008 9.290 9.400 9.000 9.250 319,097 -0.08(-0.86%)
May 12, 2008 9.930 9.930 8.900 9.330 654,648 -0.95(-9.24%)
May 09, 2008 10.55 10.63 10.03 10.28 65,320 -0.37(-3.47%)
May 08, 2008 11.44 11.44 10.63 10.65 240,773 -0.26(-2.38%)
May 07, 2008 10.74 11.00 10.68 10.91 295,721 +0.15(+1.39%)
May 06, 2008 10.56 10.92 10.54 10.76 191,015 +0.11(+1.03%)
May 05, 2008 10.89 10.89 10.37 10.65 144,396 -0.20(-1.84%)
May 02, 2008 11.00 11.12 10.85 10.85 213,616 -0.12(-1.09%)
May 01, 2008 10.76 11.10 10.55 10.97 362,121 +0.07(+0.64%)
Apr 30, 2008 10.94 11.45 10.79 10.90 493,581 -0.08(-0.73%)
Apr 29, 2008 10.65 11.00 10.65 10.98 261,535 +0.17(+1.57%)
Apr 28, 2008 10.15 10.99 9.898 10.81 368,810 +0.66(+6.50%)
Apr 25, 2008 9.280 10.50 9.180 10.15 616,205 +1.15(+12.78%)
Apr 24, 2008 9.630 9.630 8.920 9.000 487,720 +0.27(+3.09%)
Apr 23, 2008 8.690 9.000 8.570 8.730 103,039 +0.08(+0.92%)
Apr 22, 2008 8.840 8.990 8.520 8.650 152,779 -0.25(-2.81%)
Apr 21, 2008 8.970 9.060 8.800 8.900 280,442 -0.07(-0.78%)
Apr 18, 2008 8.450 9.030 8.450 8.970 239,658 +0.73(+8.86%)
Apr 17, 2008 8.880 8.880 8.240 8.240 286,802 -0.70(-7.83%)
Apr 16, 2008 9.140 9.140 8.570 8.940 224,661 -0.04(-0.45%)
Apr 15, 2008 8.800 9.010 8.610 8.980 405,000 +0.31(+3.58%)
Apr 14, 2008 8.420 9.190 8.420 8.670 278,468 +0.20(+2.36%)
Apr 11, 2008 8.730 9.000 8.370 8.470 488,600 -0.31(-3.53%)
Apr 10, 2008 8.570 9.020 8.570 8.780 196,200 +0.19(+2.21%)
Apr 09, 2008 8.940 9.000 8.590 8.590 132,900 -0.32(-3.59%)
Apr 08, 2008 9.110 9.150 8.750 8.910 200,500 -0.15(-1.66%)
Apr 07, 2008 9.450 9.580 9.030 9.060 126,500 -0.34(-3.62%)
Apr 04, 2008 9.040 9.690 9.040 9.400 110,598 +0.31(+3.41%)
Apr 03, 2008 9.440 9.510 9.070 9.090 206,800 -0.42(-4.42%)
Apr 02, 2008 9.820 9.990 9.240 9.510 384,100 -0.37(-3.74%)
Apr 01, 2008 9.310 9.990 9.130 9.880 228,900 +0.79(+8.69%)
Mar 31, 2008 8.940 9.320 8.940 9.090 130,700 +0.06(+0.66%)
Mar 28, 2008 9.240 9.290 8.930 9.030 173,400 -0.26(-2.80%)
Mar 27, 2008 9.540 9.690 9.260 9.290 136,800 -0.16(-1.69%)
Mar 26, 2008 9.520 9.580 9.300 9.450 138,166 -0.14(-1.46%)
Mar 25, 2008 9.510 9.810 9.440 9.590 276,575 +0.04(+0.42%)
Mar 24, 2008 8.780 9.570 8.660 9.550 539,100 +0.71(+8.03%)
Mar 21, 2008 8.300 8.910 8.290 8.840 510,700 +0.00(+0.00%)
Mar 20, 2008 8.300 8.910 8.290 8.840 510,700 +0.44(+5.24%)
Mar 19, 2008 8.830 8.980 8.300 8.400 232,200 -0.57(-6.35%)
Mar 18, 2008 8.120 9.000 8.120 8.970 343,500 +0.76(+9.26%)
Mar 17, 2008 7.900 8.390 7.890 8.210 1,420,500 +0.05(+0.61%)
Mar 14, 2008 8.600 8.670 7.900 8.160 898,300 -0.34(-4.00%)
Mar 13, 2008 8.570 8.730 8.080 8.500 1,425,000 -0.04(-0.47%)
Mar 12, 2008 9.090 9.120 8.440 8.540 852,700 -0.42(-4.69%)
Mar 11, 2008 11.01 11.45 8.760 8.960 1,718,668 -1.98(-18.10%)
Mar 10, 2008 11.10 11.10 10.78 10.94 164,400 -0.11(-1.00%)
Mar 07, 2008 11.33 11.75 11.05 11.05 237,100 -0.50(-4.33%)
Mar 06, 2008 12.03 12.03 11.50 11.55 223,100 -0.60(-4.94%)
Mar 05, 2008 12.10 12.30 11.95 12.15 260,600 +0.19(+1.59%)
Mar 04, 2008 11.45 12.01 11.35 11.96 234,700 +0.38(+3.28%)
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.