Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.188 4.221 4.071 4.162 68,376 +0.01(+0.21%)
Jun 28, 2012 4.101 4.179 4.040 4.153 64,177 -0.01(-0.21%)
Jun 27, 2012 4.136 4.214 4.083 4.162 74,390 +0.04(+1.06%)
Jun 26, 2012 4.144 4.153 4.083 4.118 124,540 -0.03(-0.84%)
Jun 25, 2012 3.927 4.170 3.884 4.153 207,844 +0.18(+4.61%)
Jun 22, 2012 3.866 4.066 3.866 3.970 2,548,641 +0.16(+4.11%)
Jun 21, 2012 3.787 3.918 3.731 3.813 375,932 +0.03(+0.69%)
Jun 20, 2012 3.709 3.892 3.691 3.787 430,902 +0.09(+2.35%)
Jun 19, 2012 3.674 3.831 3.674 3.700 244,360 +0.03(+0.95%)
Jun 18, 2012 3.535 3.700 3.535 3.665 286,029 +0.11(+3.19%)
Jun 15, 2012 3.543 3.587 3.507 3.552 261,793 +0.00(+0.00%)
Jun 14, 2012 3.543 3.578 3.509 3.552 333,808 -0.02(-0.49%)
Jun 13, 2012 3.674 3.683 3.524 3.570 239,474 -0.10(-2.61%)
Jun 12, 2012 3.639 3.771 3.596 3.665 145,992 +0.07(+1.94%)
Jun 11, 2012 3.735 3.787 3.596 3.596 144,464 -0.09(-2.36%)
Jun 08, 2012 3.805 3.839 3.631 3.683 421,449 -0.14(-3.64%)
Jun 07, 2012 4.127 4.266 3.787 3.822 140,171 -0.25(-6.20%)
Jun 06, 2012 3.961 4.075 3.874 4.075 59,775 +0.16(+4.00%)
Jun 05, 2012 3.900 3.987 3.822 3.918 73,141 -0.03(-0.66%)
Jun 04, 2012 3.813 3.970 3.787 3.944 68,476 +0.16(+4.14%)
Jun 01, 2012 3.848 3.909 3.770 3.787 93,597 -0.17(-4.19%)
May 31, 2012 4.048 4.057 3.839 3.953 154,515 -0.10(-2.57%)
May 30, 2012 4.205 4.205 4.031 4.057 47,796 -0.17(-4.12%)
May 29, 2012 4.188 4.266 4.118 4.231 99,161 +0.09(+2.10%)
May 25, 2012 4.057 4.223 4.005 4.144 64,750 +0.09(+2.15%)
May 24, 2012 4.083 4.136 3.900 4.057 121,748 +0.00(+0.00%)
May 23, 2012 4.040 4.109 3.961 4.057 52,504 +0.00(+0.00%)
May 22, 2012 3.979 4.162 3.979 4.057 90,436 +0.09(+2.19%)
May 21, 2012 4.109 4.135 3.839 3.970 126,026 -0.09(-2.15%)
May 18, 2012 4.205 4.240 4.040 4.057 84,877 -0.17(-3.92%)
May 17, 2012 4.214 4.240 4.075 4.223 174,311 +0.00(+0.00%)
May 16, 2012 4.223 4.275 4.157 4.223 40,853 +0.00(+0.00%)
May 15, 2012 4.223 4.292 4.136 4.223 51,714 -0.01(-0.21%)
May 14, 2012 4.301 4.353 4.205 4.231 39,540 -0.12(-2.80%)
May 11, 2012 4.118 4.371 4.118 4.353 87,905 +0.21(+5.04%)
May 10, 2012 4.092 4.144 3.954 4.144 177,120 +0.08(+1.93%)
May 09, 2012 4.196 4.292 4.056 4.066 180,873 -0.19(-4.50%)
May 08, 2012 4.118 4.397 4.057 4.257 306,282 +0.14(+3.38%)
May 07, 2012 3.813 4.127 3.752 4.118 138,554 +0.30(+7.75%)
May 04, 2012 3.770 3.900 3.674 3.822 171,130 +0.03(+0.69%)
May 03, 2012 4.353 4.353 3.744 3.796 223,504 -0.03(-0.91%)
May 02, 2012 3.779 3.848 3.748 3.831 131,722 +0.05(+1.38%)
May 01, 2012 3.909 4.040 3.735 3.779 186,634 -0.15(-3.77%)
Apr 30, 2012 3.866 3.970 3.866 3.927 110,068 +0.06(+1.58%)
Apr 27, 2012 3.813 3.961 3.770 3.866 131,990 +0.08(+2.07%)
Apr 26, 2012 3.770 3.831 3.709 3.787 125,298 +0.03(+0.69%)
Apr 25, 2012 3.839 3.874 3.752 3.761 58,541 -0.04(-1.14%)
Apr 24, 2012 3.874 3.889 3.787 3.805 47,772 -0.07(-1.80%)
Apr 23, 2012 3.744 4.005 3.735 3.874 160,390 +0.07(+1.83%)
Apr 20, 2012 4.031 4.031 3.796 3.805 97,423 -0.17(-4.17%)
Apr 19, 2012 4.101 4.179 3.961 3.970 105,961 -0.13(-3.18%)
Apr 18, 2012 4.179 4.239 4.031 4.101 145,036 -0.10(-2.28%)
Apr 17, 2012 4.231 4.301 4.179 4.196 50,956 +0.00(+0.00%)
Apr 16, 2012 4.266 4.268 4.188 4.196 146,450 -0.07(-1.63%)
Apr 13, 2012 4.327 4.371 4.231 4.266 59,235 -0.07(-1.61%)
Apr 12, 2012 4.318 4.484 4.275 4.336 83,230 +0.00(+0.00%)
Apr 11, 2012 4.310 4.397 4.240 4.336 108,779 +0.06(+1.43%)
Apr 10, 2012 4.475 4.484 4.266 4.275 134,482 -0.19(-4.29%)
Apr 09, 2012 4.501 4.527 4.440 4.466 60,263 -0.12(-2.66%)
Apr 05, 2012 4.545 4.623 4.545 4.588 74,965 +0.02(+0.38%)
Apr 04, 2012 4.519 4.597 4.519 4.571 70,706 -0.01(-0.19%)
Apr 03, 2012 4.667 4.684 4.545 4.580 93,779 -0.13(-2.77%)
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.