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 28, 2013 5.328 5.572 5.285 5.285 92,802 -0.37(-6.62%)
Jun 27, 2013 5.468 5.807 5.468 5.659 121,060 +0.16(+2.85%)
Jun 26, 2013 5.441 5.598 5.441 5.502 27,728 +0.05(+0.96%)
Jun 25, 2013 5.415 5.555 5.380 5.450 34,427 +0.05(+0.97%)
Jun 24, 2013 5.424 5.476 5.398 5.398 67,438 -0.07(-1.27%)
Jun 21, 2013 5.485 5.494 5.450 5.468 40,752 +0.01(+0.16%)
Jun 20, 2013 5.485 5.487 5.398 5.459 25,510 -0.02(-0.32%)
Jun 19, 2013 5.363 5.616 5.363 5.476 53,182 +0.13(+2.44%)
Jun 18, 2013 5.311 5.441 5.311 5.346 26,558 +0.04(+0.82%)
Jun 17, 2013 5.380 5.511 5.259 5.302 32,938 -0.05(-0.98%)
Jun 14, 2013 5.424 5.485 5.354 5.354 50,680 -0.08(-1.44%)
Jun 13, 2013 5.494 5.502 5.346 5.433 53,371 -0.10(-1.73%)
Jun 12, 2013 5.555 5.616 5.502 5.529 15,270 +0.03(+0.63%)
Jun 11, 2013 5.607 5.668 5.442 5.494 65,963 -0.18(-3.22%)
Jun 10, 2013 5.468 5.816 5.468 5.677 49,426 +0.24(+4.32%)
Jun 07, 2013 5.441 5.468 5.302 5.441 84,446 +0.07(+1.30%)
Jun 06, 2013 5.389 5.459 5.250 5.372 48,934 -0.01(-0.16%)
Jun 05, 2013 5.607 5.668 5.311 5.380 83,731 -0.29(-5.07%)
Jun 04, 2013 5.772 5.911 5.642 5.668 72,066 -0.04(-0.76%)
Jun 03, 2013 5.659 5.790 5.659 5.711 38,305 +0.03(+0.61%)
May 31, 2013 5.851 5.851 5.677 5.677 21,547 -0.17(-2.83%)
May 30, 2013 5.764 5.920 5.729 5.842 50,930 +0.12(+2.13%)
May 29, 2013 5.894 5.894 5.650 5.720 29,538 -0.17(-2.81%)
May 28, 2013 5.798 5.955 5.729 5.885 149,532 +0.14(+2.42%)
May 24, 2013 5.720 5.798 5.711 5.746 29,454 +0.03(+0.46%)
May 23, 2013 5.720 5.903 5.712 5.720 26,529 -0.05(-0.91%)
May 22, 2013 5.746 5.790 5.685 5.772 49,241 +0.01(+0.15%)
May 21, 2013 5.807 5.807 5.659 5.764 23,399 -0.01(-0.15%)
May 20, 2013 5.859 5.912 5.720 5.772 42,260 -0.06(-1.04%)
May 17, 2013 5.798 5.859 5.720 5.833 22,862 +0.03(+0.45%)
May 16, 2013 5.912 5.920 5.807 5.807 87,323 -0.16(-2.63%)
May 15, 2013 5.938 6.051 5.903 5.964 37,894 +0.03(+0.44%)
May 13, 2013 6.016 6.181 5.938 5.938 112,434 -0.15(-2.43%)
May 10, 2013 5.990 6.094 5.946 6.086 167,682 +0.10(+1.60%)
May 09, 2013 5.650 5.990 5.538 5.990 55,644 +0.34(+6.01%)
May 08, 2013 5.537 5.677 5.441 5.650 59,497 +0.07(+1.25%)
May 07, 2013 5.659 5.668 5.424 5.581 77,516 -0.03(-0.62%)
May 06, 2013 5.581 5.616 5.424 5.616 48,962 +0.00(+0.00%)
May 03, 2013 5.877 5.859 5.494 5.616 127,589 -0.24(-4.16%)
May 02, 2013 5.224 5.877 5.015 5.859 307,360 +1.46(+33.27%)
May 01, 2013 4.492 4.536 4.362 4.397 22,051 -0.02(-0.39%)
Apr 30, 2013 4.544 4.510 4.414 4.414 16,290 -0.07(-1.55%)
Apr 29, 2013 4.519 4.553 4.379 4.484 9,343 -0.05(-1.15%)
Apr 26, 2013 4.475 4.571 4.519 4.536 9,474 +0.02(+0.39%)
Apr 25, 2013 4.501 4.527 4.484 4.519 2,319 +0.01(+0.19%)
Apr 24, 2013 4.571 4.571 4.449 4.510 16,265 -0.03(-0.77%)
Apr 23, 2013 4.571 4.571 4.462 4.545 5,840 -0.01(-0.19%)
Apr 22, 2013 4.519 4.536 4.423 4.553 25,360 +0.07(+1.55%)
Apr 19, 2013 4.353 4.484 4.353 4.484 32,562 +0.13(+3.00%)
Apr 18, 2013 4.379 4.405 4.336 4.353 21,516 -0.03(-0.79%)
Apr 17, 2013 4.353 4.397 4.327 4.388 13,324 +0.03(+0.80%)
Apr 16, 2013 4.353 4.395 4.336 4.353 19,176 +0.00(+0.00%)
Apr 15, 2013 4.388 4.432 4.292 4.353 12,902 -0.03(-0.60%)
Apr 12, 2013 4.388 4.388 4.353 4.379 4,021 +0.02(+0.40%)
Apr 11, 2013 4.371 4.466 4.353 4.362 11,195 -0.04(-0.99%)
Apr 10, 2013 4.432 4.440 4.379 4.405 5,553 +0.02(+0.40%)
Apr 09, 2013 4.371 4.483 4.353 4.388 39,402 -0.01(-0.20%)
Apr 08, 2013 4.353 4.397 4.353 4.397 4,284 +0.00(+0.00%)
Apr 05, 2013 4.353 4.475 4.353 4.397 34,974 -0.01(-0.20%)
Apr 04, 2013 4.562 4.571 4.266 4.405 41,298 -0.22(-4.71%)
Apr 03, 2013 4.571 4.632 4.545 4.623 23,121 +0.01(+0.19%)
Apr 02, 2013 4.640 4.657 4.524 4.614 17,199 -0.06(-1.30%)
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.