Skip to main content

Build-A-Bear Workshop (NY: BBW )

18.75 +0.17 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.590 4.750 4.470 4.750 154,341 +0.08(+1.71%)
Jul 30, 2009 5.020 5.020 4.560 4.670 206,180 -0.39(-7.71%)
Jul 29, 2009 4.930 5.060 4.800 5.060 91,017 +0.10(+2.02%)
Jul 28, 2009 4.990 4.990 4.810 4.960 46,718 -0.03(-0.60%)
Jul 27, 2009 4.970 5.010 4.880 4.990 56,379 -0.07(-1.38%)
Jul 24, 2009 5.090 5.140 4.840 5.060 65,854 +0.01(+0.20%)
Jul 23, 2009 4.830 5.050 4.750 5.050 99,584 +0.22(+4.55%)
Jul 22, 2009 4.630 4.830 4.630 4.830 54,563 +0.18(+3.87%)
Jul 21, 2009 4.700 4.740 4.600 4.650 32,488 +0.00(+0.00%)
Jul 20, 2009 4.670 4.740 4.560 4.650 99,478 -0.02(-0.43%)
Jul 17, 2009 4.890 4.920 4.520 4.670 79,029 -0.21(-4.30%)
Jul 16, 2009 4.910 4.930 4.470 4.880 102,092 -0.05(-1.01%)
Jul 15, 2009 4.430 4.930 4.410 4.930 104,421 +0.58(+13.33%)
Jul 14, 2009 4.310 4.390 4.230 4.350 72,300 +0.02(+0.46%)
Jul 13, 2009 4.320 4.360 4.230 4.330 84,180 +0.17(+4.09%)
Jul 10, 2009 4.160 4.200 4.120 4.160 55,369 -0.02(-0.48%)
Jul 09, 2009 4.270 4.270 4.150 4.180 51,435 -0.05(-1.18%)
Jul 08, 2009 4.440 4.440 4.160 4.230 116,340 -0.17(-3.86%)
Jul 07, 2009 4.440 4.500 4.240 4.400 102,883 -0.05(-1.12%)
Jul 06, 2009 4.280 4.470 4.150 4.450 60,491 +0.17(+3.97%)
Jul 02, 2009 4.560 4.560 4.250 4.280 73,082 -0.37(-7.96%)
Jul 01, 2009 4.530 4.660 4.170 4.650 162,705 +0.18(+4.03%)
Jun 30, 2009 4.510 4.580 4.410 4.470 102,297 -0.02(-0.45%)
Jun 29, 2009 4.420 4.530 4.280 4.490 42,531 +0.08(+1.81%)
Jun 26, 2009 4.600 4.640 4.410 4.410 175,321 -0.28(-5.97%)
Jun 25, 2009 4.460 4.710 4.440 4.690 47,816 +0.19(+4.22%)
Jun 24, 2009 4.570 4.650 4.330 4.500 53,152 +0.00(+0.00%)
Jun 23, 2009 4.560 4.560 4.410 4.500 56,748 +0.00(+0.00%)
Jun 22, 2009 4.660 4.660 4.460 4.500 86,601 -0.18(-3.85%)
Jun 19, 2009 4.770 4.810 4.650 4.680 79,662 +0.01(+0.21%)
Jun 18, 2009 4.560 4.840 4.530 4.670 35,255 +0.10(+2.19%)
Jun 17, 2009 4.660 4.710 4.460 4.570 76,784 -0.10(-2.14%)
Jun 16, 2009 4.780 4.820 4.610 4.670 63,928 -0.04(-0.85%)
Jun 15, 2009 5.020 5.080 4.670 4.710 81,523 -0.40(-7.83%)
Jun 12, 2009 4.910 5.110 4.910 5.110 75,150 +0.16(+3.23%)
Jun 11, 2009 4.930 5.140 4.930 4.950 62,895 +0.02(+0.41%)
Jun 10, 2009 4.610 4.950 4.540 4.930 121,339 +0.38(+8.35%)
Jun 09, 2009 4.620 4.660 4.450 4.550 89,102 -0.05(-1.09%)
Jun 08, 2009 4.410 4.690 4.410 4.600 77,328 -0.07(-1.50%)
Jun 05, 2009 4.840 4.880 4.570 4.670 93,779 -0.10(-2.10%)
Jun 04, 2009 4.820 4.820 4.600 4.770 54,182 +0.02(+0.42%)
Jun 03, 2009 4.630 4.770 4.600 4.750 44,295 +0.08(+1.71%)
Jun 02, 2009 4.730 4.760 4.500 4.670 125,362 -0.10(-2.10%)
Jun 01, 2009 4.630 4.860 4.570 4.770 69,547 +0.29(+6.47%)
May 29, 2009 4.530 4.560 4.310 4.480 121,852 -0.02(-0.44%)
May 28, 2009 4.570 4.570 4.250 4.500 90,159 +0.08(+1.81%)
May 27, 2009 4.660 4.900 4.350 4.420 109,256 -0.26(-5.56%)
May 26, 2009 4.290 4.750 4.280 4.680 79,814 +0.30(+6.85%)
May 22, 2009 4.540 4.570 4.370 4.380 44,472 -0.11(-2.45%)
May 21, 2009 4.450 4.530 4.300 4.490 166,329 -0.02(-0.44%)
May 20, 2009 4.640 4.770 4.440 4.510 131,108 -0.10(-2.17%)
May 19, 2009 4.520 4.660 4.200 4.610 339,243 +0.07(+1.54%)
May 18, 2009 4.230 4.580 4.160 4.540 86,780 +0.38(+9.13%)
May 15, 2009 4.250 4.250 4.130 4.160 149,370 -0.09(-2.12%)
May 14, 2009 4.310 4.390 4.050 4.250 126,811 -0.03(-0.70%)
May 13, 2009 4.440 4.480 4.220 4.280 171,037 -0.24(-5.31%)
May 12, 2009 4.370 4.520 4.120 4.520 201,588 +0.20(+4.63%)
May 11, 2009 4.400 4.400 4.230 4.320 161,229 -0.12(-2.70%)
May 08, 2009 4.240 4.490 4.230 4.440 179,662 +0.13(+3.02%)
May 07, 2009 4.740 4.830 4.250 4.310 276,596 -0.33(-7.11%)
May 06, 2009 4.680 4.710 4.350 4.640 266,238 +0.00(+0.00%)
May 05, 2009 5.070 5.160 4.620 4.640 344,253 -0.45(-8.84%)
May 04, 2009 5.030 5.100 5.010 5.090 196,477 -0.04(-0.78%)
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.