Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.063 5.318 5.011 5.186 78,688 +0.17(+3.32%)
Aug 30, 2011 4.993 5.195 4.949 5.019 160,327 +0.00(+0.00%)
Aug 29, 2011 4.493 5.090 4.493 5.019 91,403 +0.61(+13.72%)
Aug 26, 2011 4.160 4.572 4.107 4.414 100,102 +0.24(+5.67%)
Aug 25, 2011 4.379 4.449 4.133 4.177 106,766 -0.17(-3.84%)
Aug 24, 2011 4.300 4.467 4.291 4.344 358,189 +0.01(+0.20%)
Aug 23, 2011 4.195 4.396 4.116 4.335 126,830 +0.18(+4.44%)
Aug 22, 2011 4.238 4.423 4.098 4.151 84,293 +0.00(+0.00%)
Aug 19, 2011 4.265 4.493 4.142 4.151 87,028 -0.21(-4.83%)
Aug 18, 2011 4.616 4.660 4.238 4.361 85,610 -0.36(-7.62%)
Aug 17, 2011 4.791 4.958 4.677 4.721 67,114 -0.05(-1.10%)
Aug 16, 2011 4.897 4.923 4.677 4.774 75,664 -0.18(-3.55%)
Aug 15, 2011 5.037 5.160 4.905 4.949 69,491 -0.04(-0.70%)
Aug 12, 2011 4.870 5.151 4.756 4.984 71,081 +0.18(+3.65%)
Aug 11, 2011 4.493 4.949 4.493 4.809 93,128 +0.35(+7.87%)
Aug 10, 2011 4.642 4.733 4.396 4.458 80,076 -0.35(-7.30%)
Aug 09, 2011 4.739 4.809 4.037 4.809 123,711 +0.42(+9.60%)
Aug 08, 2011 4.739 4.923 4.388 4.388 127,883 -0.49(-10.07%)
Aug 05, 2011 4.993 5.090 4.765 4.879 79,263 -0.06(-1.24%)
Aug 04, 2011 5.283 5.318 4.923 4.941 95,604 -0.43(-8.01%)
Aug 03, 2011 5.256 5.493 5.011 5.370 71,048 +0.15(+2.86%)
Aug 02, 2011 5.643 5.704 5.186 5.221 108,741 -0.44(-7.75%)
Aug 01, 2011 5.485 5.686 5.414 5.660 253,384 +0.23(+4.20%)
Jul 29, 2011 5.300 5.546 5.283 5.432 59,653 +0.06(+1.14%)
Jul 28, 2011 5.327 5.414 5.292 5.370 59,409 +0.07(+1.32%)
Jul 27, 2011 5.379 5.485 5.300 5.300 89,448 -0.12(-2.27%)
Jul 26, 2011 5.423 5.449 5.335 5.423 35,676 +0.00(+0.00%)
Jul 25, 2011 5.335 5.441 5.300 5.423 61,370 +0.02(+0.32%)
Jul 22, 2011 5.388 5.406 5.379 5.406 34,643 +0.04(+0.65%)
Jul 21, 2011 5.441 5.441 5.335 5.370 52,292 -0.03(-0.49%)
Jul 20, 2011 5.458 5.511 5.292 5.397 44,929 -0.07(-1.28%)
Jul 19, 2011 5.476 5.564 5.441 5.467 76,354 +0.03(+0.48%)
Jul 18, 2011 5.502 5.537 5.353 5.441 55,132 -0.10(-1.74%)
Jul 15, 2011 5.572 5.686 5.528 5.537 74,054 -0.02(-0.32%)
Jul 14, 2011 5.686 5.713 5.555 5.555 31,872 -0.14(-2.47%)
Jul 13, 2011 5.722 5.812 5.616 5.695 36,304 +0.01(+0.15%)
Jul 12, 2011 5.590 5.818 5.581 5.686 46,865 +0.07(+1.25%)
Jul 11, 2011 5.546 5.634 5.528 5.616 38,723 +0.01(+0.16%)
Jul 08, 2011 5.625 5.625 5.537 5.607 33,259 -0.09(-1.54%)
Jul 07, 2011 5.564 5.722 5.537 5.695 60,709 +0.16(+2.85%)
Jul 06, 2011 5.300 5.643 5.300 5.537 93,639 +0.23(+4.30%)
Jul 05, 2011 5.528 5.572 5.309 5.309 129,866 -0.25(-4.42%)
Jul 01, 2011 5.704 5.704 5.467 5.555 185,157 -0.16(-2.77%)
Jun 30, 2011 5.809 5.862 5.660 5.713 87,642 -0.07(-1.21%)
Jun 29, 2011 5.827 5.879 5.774 5.783 32,084 -0.01(-0.15%)
Jun 28, 2011 5.809 5.879 5.783 5.792 97,508 +0.00(+0.00%)
Jun 27, 2011 5.906 5.906 5.774 5.792 66,994 -0.09(-1.49%)
Jun 24, 2011 5.651 5.879 5.590 5.879 303,013 +0.24(+4.20%)
Jun 23, 2011 5.511 5.651 5.458 5.643 44,069 +0.05(+0.94%)
Jun 22, 2011 5.669 5.748 5.590 5.590 39,696 -0.11(-2.00%)
Jun 21, 2011 5.572 5.800 5.572 5.704 133,948 +0.15(+2.69%)
Jun 20, 2011 5.651 5.660 5.476 5.555 104,473 -0.05(-0.94%)
Jun 17, 2011 5.774 5.783 5.502 5.607 127,926 -0.09(-1.54%)
Jun 16, 2011 5.713 5.765 5.555 5.695 86,275 +0.00(+0.00%)
Jun 15, 2011 5.634 5.722 5.634 5.695 75,181 +0.00(+0.00%)
Jun 14, 2011 5.704 5.704 5.625 5.695 92,344 +0.08(+1.41%)
Jun 13, 2011 5.581 5.739 5.528 5.616 130,389 +0.04(+0.79%)
Jun 10, 2011 5.669 5.844 5.546 5.572 87,063 -0.16(-2.76%)
Jun 09, 2011 5.713 5.809 5.669 5.730 74,856 +0.04(+0.62%)
Jun 08, 2011 5.792 5.879 5.686 5.695 196,349 -0.13(-2.26%)
Jun 07, 2011 5.792 5.906 5.730 5.827 280,707 +0.03(+0.45%)
Jun 06, 2011 5.748 5.844 5.686 5.800 116,935 +0.06(+1.07%)
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.