Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.764 5.816 5.616 5.668 88,337 -0.07(-1.21%)
Jun 29, 2011 5.781 5.833 5.729 5.737 32,338 -0.01(-0.15%)
Jun 28, 2011 5.764 5.833 5.737 5.746 98,281 +0.00(+0.00%)
Jun 27, 2011 5.859 5.859 5.729 5.746 67,525 -0.09(-1.49%)
Jun 24, 2011 5.607 5.833 5.546 5.833 305,415 +0.24(+4.20%)
Jun 23, 2011 5.468 5.607 5.415 5.598 44,418 +0.05(+0.94%)
Jun 22, 2011 5.624 5.703 5.546 5.546 40,011 -0.11(-2.00%)
Jun 21, 2011 5.529 5.755 5.529 5.659 135,010 +0.15(+2.69%)
Jun 20, 2011 5.607 5.616 5.433 5.511 105,301 -0.05(-0.94%)
Jun 17, 2011 5.729 5.737 5.459 5.563 128,940 -0.09(-1.54%)
Jun 16, 2011 5.668 5.720 5.511 5.650 86,959 +0.00(+0.00%)
Jun 15, 2011 5.589 5.677 5.589 5.650 75,777 +0.00(+0.00%)
Jun 14, 2011 5.659 5.659 5.581 5.650 93,076 +0.08(+1.41%)
Jun 13, 2011 5.537 5.694 5.485 5.572 131,423 +0.04(+0.79%)
Jun 10, 2011 5.624 5.798 5.502 5.529 87,753 -0.16(-2.76%)
Jun 09, 2011 5.668 5.764 5.624 5.685 75,449 +0.03(+0.62%)
Jun 08, 2011 5.746 5.833 5.642 5.650 197,905 -0.13(-2.26%)
Jun 07, 2011 5.746 5.859 5.685 5.781 282,932 +0.03(+0.45%)
Jun 06, 2011 5.703 5.798 5.642 5.755 117,862 +0.06(+1.07%)
Jun 03, 2011 5.624 5.798 5.589 5.694 86,285 -0.08(-1.36%)
May 24, 2011 5.781 5.894 5.764 5.772 101,080 -0.01(-0.15%)
May 23, 2011 5.798 5.859 5.772 5.781 139,954 -0.11(-1.92%)
May 20, 2011 5.912 6.007 5.868 5.894 127,688 -0.08(-1.31%)
May 19, 2011 5.981 6.086 5.946 5.973 153,466 -0.01(-0.15%)
May 18, 2011 5.955 6.077 5.938 5.981 92,712 +0.03(+0.59%)
May 17, 2011 5.955 5.999 5.659 5.946 117,307 -0.03(-0.58%)
May 16, 2011 5.938 6.094 5.868 5.981 132,457 -0.02(-0.29%)
May 13, 2011 5.964 6.033 5.746 5.999 221,044 +0.03(+0.58%)
May 12, 2011 5.720 5.973 5.668 5.964 122,121 +0.22(+3.79%)
May 11, 2011 5.624 5.772 5.529 5.746 124,069 +0.08(+1.38%)
May 10, 2011 5.703 5.703 5.633 5.668 65,969 +0.00(+0.00%)
May 09, 2011 5.633 5.903 5.633 5.668 185,605 +0.05(+0.93%)
May 06, 2011 5.476 5.720 5.346 5.616 196,148 +0.17(+3.04%)
May 05, 2011 5.006 5.468 5.006 5.450 182,608 +0.23(+4.33%)
May 04, 2011 5.285 5.380 5.163 5.224 133,628 -0.05(-0.99%)
May 03, 2011 5.363 5.468 5.267 5.276 95,926 -0.10(-1.78%)
May 02, 2011 5.354 5.389 5.354 5.372 93,629 +0.03(+0.65%)
Apr 29, 2011 4.954 5.363 4.954 5.337 132,193 +0.37(+7.54%)
Apr 28, 2011 4.928 4.963 4.893 4.963 57,043 +0.02(+0.35%)
Apr 27, 2011 4.919 4.954 4.884 4.945 45,741 +0.04(+0.89%)
Apr 26, 2011 4.902 4.989 4.867 4.902 68,768 +0.03(+0.54%)
Apr 25, 2011 5.084 5.102 4.858 4.876 79,564 -0.20(-3.95%)
Apr 21, 2011 5.215 5.215 5.058 5.076 60,917 -0.10(-1.85%)
Apr 20, 2011 5.137 5.172 5.084 5.172 40,432 +0.12(+2.41%)
Apr 19, 2011 4.954 5.102 4.954 5.050 84,197 +0.10(+1.93%)
Apr 18, 2011 5.189 5.189 4.815 4.954 138,219 -0.30(-5.79%)
Apr 15, 2011 5.163 5.285 5.145 5.259 81,223 +0.11(+2.20%)
Apr 14, 2011 5.267 5.267 5.076 5.145 56,518 -0.16(-2.96%)
Apr 13, 2011 5.398 5.433 5.293 5.302 49,459 -0.05(-0.98%)
Apr 12, 2011 5.380 5.459 5.354 5.354 52,877 -0.03(-0.49%)
Apr 11, 2011 5.337 5.424 5.320 5.380 92,477 +0.04(+0.82%)
Apr 08, 2011 5.511 5.511 5.259 5.337 80,541 -0.13(-2.39%)
Apr 07, 2011 5.720 5.729 5.468 5.468 48,140 -0.24(-4.27%)
Apr 06, 2011 5.546 5.746 5.520 5.711 104,554 +0.22(+3.96%)
Apr 05, 2011 5.293 5.511 5.267 5.494 91,620 +0.17(+3.10%)
Apr 04, 2011 5.328 5.372 5.311 5.328 66,188 +0.02(+0.33%)
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.