Build-A-Bear Workshop (NY: BBW )

16.83 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.040 6.320 6.020 6.190 52,348 +0.07(+1.14%)
Jul 28, 2011 6.070 6.170 6.030 6.120 52,134 +0.08(+1.32%)
Jul 27, 2011 6.130 6.250 6.040 6.040 78,494 -0.14(-2.27%)
Jul 26, 2011 6.180 6.210 6.080 6.180 31,307 +0.00(+0.00%)
Jul 25, 2011 6.080 6.200 6.040 6.180 53,855 +0.02(+0.32%)
Jul 22, 2011 6.140 6.160 6.130 6.160 30,401 +0.04(+0.65%)
Jul 21, 2011 6.200 6.200 6.080 6.120 45,888 -0.03(-0.49%)
Jul 20, 2011 6.220 6.280 6.030 6.150 39,427 -0.08(-1.28%)
Jul 19, 2011 6.240 6.340 6.200 6.230 67,004 +0.03(+0.48%)
Jul 18, 2011 6.270 6.310 6.100 6.200 48,381 -0.11(-1.74%)
Jul 15, 2011 6.350 6.480 6.300 6.310 64,985 -0.02(-0.32%)
Jul 14, 2011 6.480 6.510 6.330 6.330 27,969 -0.16(-2.47%)
Jul 13, 2011 6.520 6.623 6.400 6.490 31,858 +0.01(+0.15%)
Jul 12, 2011 6.370 6.630 6.360 6.480 41,126 +0.08(+1.25%)
Jul 11, 2011 6.320 6.420 6.300 6.400 33,981 +0.01(+0.16%)
Jul 08, 2011 6.410 6.410 6.310 6.390 29,186 -0.10(-1.54%)
Jul 07, 2011 6.340 6.520 6.310 6.490 53,275 +0.18(+2.85%)
Jul 06, 2011 6.040 6.430 6.040 6.310 82,172 +0.26(+4.30%)
Jul 05, 2011 6.300 6.350 6.050 6.050 113,962 -0.28(-4.42%)
Jul 01, 2011 6.500 6.500 6.230 6.330 162,482 -0.18(-2.76%)
Jun 30, 2011 6.620 6.680 6.450 6.510 76,909 -0.08(-1.21%)
Jun 29, 2011 6.640 6.700 6.580 6.590 28,155 -0.01(-0.15%)
Jun 28, 2011 6.620 6.700 6.590 6.600 85,567 +0.00(+0.00%)
Jun 27, 2011 6.730 6.730 6.580 6.600 58,790 -0.10(-1.49%)
Jun 24, 2011 6.440 6.700 6.370 6.700 265,904 +0.27(+4.20%)
Jun 23, 2011 6.280 6.440 6.220 6.430 38,672 +0.06(+0.94%)
Jun 22, 2011 6.460 6.550 6.370 6.370 34,835 -0.13(-2.00%)
Jun 21, 2011 6.350 6.610 6.350 6.500 117,544 +0.17(+2.69%)
Jun 20, 2011 6.440 6.450 6.240 6.330 91,679 -0.06(-0.94%)
Jun 17, 2011 6.580 6.590 6.270 6.390 112,260 -0.10(-1.54%)
Jun 16, 2011 6.510 6.570 6.330 6.490 75,710 +0.00(+0.00%)
Jun 15, 2011 6.420 6.520 6.420 6.490 65,974 +0.00(+0.00%)
Jun 14, 2011 6.500 6.500 6.410 6.490 81,035 +0.09(+1.41%)
Jun 13, 2011 6.360 6.540 6.300 6.400 114,421 +0.05(+0.79%)
Jun 10, 2011 6.460 6.660 6.320 6.350 76,401 -0.18(-2.76%)
Jun 09, 2011 6.510 6.620 6.460 6.530 65,689 +0.04(+0.62%)
Jun 08, 2011 6.600 6.700 6.480 6.490 172,303 -0.15(-2.26%)
Jun 07, 2011 6.600 6.730 6.530 6.640 246,330 +0.03(+0.45%)
Jun 06, 2011 6.550 6.660 6.480 6.610 102,615 +0.07(+1.07%)
Jun 03, 2011 6.460 6.660 6.420 6.540 75,123 -0.09(-1.36%)
May 24, 2011 6.640 6.770 6.620 6.630 88,004 -0.01(-0.15%)
May 23, 2011 6.660 6.730 6.630 6.640 121,849 -0.13(-1.92%)
May 20, 2011 6.790 6.900 6.740 6.770 111,170 -0.09(-1.31%)
May 19, 2011 6.870 6.990 6.830 6.860 133,613 -0.01(-0.15%)
May 18, 2011 6.840 6.980 6.820 6.870 80,718 +0.04(+0.59%)
May 17, 2011 6.840 6.890 6.500 6.830 102,132 -0.04(-0.58%)
May 16, 2011 6.820 7.000 6.740 6.870 115,322 -0.02(-0.29%)
May 13, 2011 6.850 6.930 6.600 6.890 192,448 +0.04(+0.58%)
May 12, 2011 6.570 6.860 6.510 6.850 106,323 +0.25(+3.79%)
May 11, 2011 6.460 6.630 6.350 6.600 108,019 +0.09(+1.38%)
May 10, 2011 6.550 6.550 6.470 6.510 57,435 +0.00(+0.00%)
May 09, 2011 6.470 6.780 6.470 6.510 161,594 +0.06(+0.93%)
May 06, 2011 6.290 6.570 6.140 6.450 170,773 +0.19(+3.04%)
May 05, 2011 5.750 6.280 5.750 6.260 158,985 +0.26(+4.33%)
May 04, 2011 6.070 6.180 5.930 6.000 116,341 -0.06(-0.99%)
May 03, 2011 6.160 6.281 6.050 6.060 83,517 -0.11(-1.78%)
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.