Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.91 +0.18 (+0.61%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.082 8.144 7.907 8.029 209,115 +0.01(+0.11%)
May 29, 2008 7.731 8.065 7.731 8.021 181,112 +0.32(+4.10%)
May 28, 2008 7.608 7.871 7.599 7.705 356,358 +0.16(+2.09%)
May 27, 2008 7.556 7.942 7.503 7.547 300,056 +0.00(+0.00%)
May 26, 2008 7.722 7.792 7.477 7.547 0 +0.00(+0.00%)
May 23, 2008 7.722 7.792 7.477 7.547 281,934 -0.20(-2.60%)
May 22, 2008 7.687 8.003 7.687 7.749 178,444 +0.06(+0.80%)
May 21, 2008 7.889 7.933 7.556 7.687 294,753 -0.14(-1.79%)
May 20, 2008 7.599 7.907 7.503 7.828 368,367 +0.19(+2.53%)
May 19, 2008 7.696 8.021 7.626 7.635 377,696 -0.13(-1.69%)
May 16, 2008 8.249 8.284 7.696 7.766 395,818 -0.45(-5.45%)
May 15, 2008 8.179 8.258 7.968 8.214 158,196 +0.00(+0.00%)
May 14, 2008 8.170 8.319 8.170 8.214 256,727 +0.10(+1.19%)
May 13, 2008 8.152 8.249 7.898 8.117 363,629 -0.07(-0.86%)
May 12, 2008 8.714 8.714 7.810 8.187 746,009 -0.83(-9.24%)
May 09, 2008 9.258 9.333 8.802 9.021 74,435 -0.32(-3.47%)
May 08, 2008 10.04 10.04 9.328 9.346 274,374 -0.23(-2.38%)
May 07, 2008 9.425 9.653 9.372 9.574 336,991 +0.13(+1.39%)
May 06, 2008 9.267 9.583 9.249 9.442 217,672 +0.10(+1.03%)
May 05, 2008 9.556 9.556 9.100 9.346 164,547 -0.18(-1.84%)
May 02, 2008 9.653 9.758 9.521 9.521 243,427 -0.11(-1.09%)
May 01, 2008 9.442 9.741 9.258 9.627 412,658 +0.06(+0.64%)
Apr 30, 2008 9.600 10.05 9.469 9.565 562,464 -0.07(-0.73%)
Apr 29, 2008 9.346 9.653 9.346 9.635 298,034 +0.15(+1.57%)
Apr 28, 2008 8.907 9.644 8.686 9.486 420,280 +0.58(+6.50%)
Apr 25, 2008 8.144 9.214 8.056 8.907 702,201 +1.01(+12.78%)
Apr 24, 2008 8.451 8.451 7.828 7.898 555,785 +0.24(+3.09%)
Apr 23, 2008 7.626 7.898 7.520 7.661 117,418 +0.07(+0.92%)
Apr 22, 2008 7.757 7.889 7.477 7.591 174,100 -0.22(-2.81%)
Apr 21, 2008 7.871 7.950 7.722 7.810 319,580 -0.06(-0.78%)
Apr 18, 2008 7.415 7.924 7.415 7.871 273,104 +0.64(+8.86%)
Apr 17, 2008 7.792 7.792 7.231 7.231 326,827 -0.61(-7.83%)
Apr 16, 2008 8.021 8.021 7.520 7.845 256,014 -0.04(-0.45%)
Apr 15, 2008 7.722 7.907 7.556 7.880 461,521 +0.27(+3.58%)
Apr 14, 2008 7.389 8.065 7.389 7.608 317,330 +0.18(+2.36%)
Apr 11, 2008 7.661 7.898 7.345 7.433 556,788 -0.27(-3.53%)
Apr 10, 2008 7.520 7.915 7.520 7.705 223,581 +0.17(+2.21%)
Apr 09, 2008 7.845 7.898 7.538 7.538 151,447 -0.28(-3.59%)
Apr 08, 2008 7.994 8.029 7.678 7.819 228,481 -0.13(-1.66%)
Apr 07, 2008 8.293 8.407 7.924 7.950 144,154 -0.30(-3.62%)
Apr 04, 2008 7.933 8.503 7.933 8.249 126,032 +0.27(+3.41%)
Apr 03, 2008 8.284 8.345 7.959 7.977 235,660 -0.37(-4.42%)
Apr 02, 2008 8.617 8.767 8.108 8.345 437,704 -0.32(-3.74%)
Apr 01, 2008 8.170 8.767 8.012 8.670 260,844 +0.69(+8.69%)
Mar 31, 2008 7.845 8.179 7.845 7.977 148,940 +0.05(+0.66%)
Mar 28, 2008 8.108 8.152 7.836 7.924 197,599 -0.23(-2.80%)
Mar 27, 2008 8.372 8.503 8.126 8.152 155,891 -0.14(-1.69%)
Mar 26, 2008 8.354 8.407 8.161 8.293 157,448 -0.12(-1.46%)
Mar 25, 2008 8.345 8.609 8.284 8.416 315,173 +0.04(+0.42%)
Mar 24, 2008 7.705 8.398 7.599 8.380 614,335 +0.62(+8.03%)
Mar 21, 2008 7.284 7.819 7.275 7.757 581,972 +0.00(+0.00%)
Mar 20, 2008 7.284 7.819 7.275 7.757 581,972 +0.39(+5.24%)
Mar 19, 2008 7.749 7.880 7.284 7.371 264,605 -0.50(-6.35%)
Mar 18, 2008 7.126 7.898 7.126 7.871 391,438 +0.67(+9.26%)
Mar 17, 2008 6.933 7.362 6.924 7.205 1,618,742 +0.04(+0.61%)
Mar 14, 2008 7.547 7.608 6.933 7.161 1,023,665 -0.30(-4.00%)
Mar 13, 2008 7.520 7.661 7.090 7.459 1,623,870 -0.04(-0.47%)
Mar 12, 2008 7.977 8.003 7.406 7.494 971,701 -0.37(-4.69%)
Mar 11, 2008 9.662 10.05 7.687 7.863 1,958,522 -1.74(-18.10%)
Mar 10, 2008 9.741 9.741 9.460 9.600 187,343 -0.10(-1.00%)
Mar 07, 2008 9.942 10.31 9.697 9.697 270,189 -0.44(-4.33%)
Mar 06, 2008 10.56 10.56 10.09 10.14 254,235 -0.53(-4.94%)
Mar 05, 2008 10.62 10.79 10.49 10.66 296,968 +0.17(+1.59%)
Mar 04, 2008 10.05 10.54 9.960 10.50 267,454 +0.33(+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.