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 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
Aug 01, 2008 5.695 6.143 5.695 5.958 243,956 +0.21(+3.66%)
Jul 31, 2008 5.844 6.257 5.704 5.748 347,087 -0.24(-3.96%)
Jul 30, 2008 5.739 6.195 5.739 5.985 322,167 +0.18(+3.02%)
Jul 29, 2008 5.809 5.994 5.616 5.809 328,213 +0.19(+3.44%)
Jul 28, 2008 5.686 5.923 5.441 5.616 494,316 -0.11(-1.84%)
Jul 25, 2008 6.143 6.160 5.704 5.722 597,503 -0.40(-6.59%)
Jul 24, 2008 6.125 6.362 5.704 6.125 679,646 -0.53(-7.92%)
Jul 23, 2008 6.362 6.915 6.327 6.652 360,954 +0.33(+5.28%)
Jul 22, 2008 5.792 6.362 5.774 6.318 277,593 +0.45(+7.62%)
Jul 21, 2008 5.879 6.108 5.704 5.871 131,069 +0.06(+1.06%)
Jul 18, 2008 5.765 5.853 5.537 5.809 271,111 +0.11(+2.00%)
Jul 17, 2008 5.511 5.809 5.335 5.695 580,358 +0.28(+5.19%)
Jul 16, 2008 5.327 5.467 5.221 5.414 443,393 +0.06(+1.15%)
Jul 15, 2008 5.300 5.476 5.213 5.353 385,426 -0.02(-0.33%)
Jul 14, 2008 5.660 5.695 5.256 5.370 202,426 -0.22(-3.92%)
Jul 11, 2008 5.537 5.757 5.186 5.590 552,239 -0.13(-2.30%)
Jul 10, 2008 5.607 6.037 5.467 5.722 396,703 +0.11(+1.87%)
Jul 09, 2008 6.450 6.450 5.572 5.616 731,328 -0.80(-12.45%)
Jul 08, 2008 5.379 6.564 4.923 6.415 799,347 +0.97(+17.71%)
Jul 07, 2008 6.388 6.485 5.432 5.449 753,586 -0.94(-14.70%)
Jul 04, 2008 6.248 6.406 6.178 6.388 233,142 +0.00(+0.00%)
Jul 03, 2008 6.248 6.406 6.178 6.388 233,142 +0.12(+1.96%)
Jul 02, 2008 6.371 6.441 6.143 6.266 332,702 -0.13(-2.06%)
Jul 01, 2008 6.301 6.520 6.152 6.397 308,015 +0.02(+0.28%)
Jun 30, 2008 6.582 6.775 6.353 6.380 215,398 -0.18(-2.81%)
Jun 27, 2008 6.599 6.704 6.261 6.564 787,957 -0.08(-1.19%)
Jun 26, 2008 6.862 6.941 6.599 6.643 206,908 -0.31(-4.42%)
Jun 25, 2008 6.810 7.055 6.748 6.950 190,656 +0.23(+3.39%)
Jun 24, 2008 6.696 6.889 6.590 6.722 226,309 -0.04(-0.52%)
Jun 23, 2008 6.818 6.985 6.599 6.757 240,523 -0.04(-0.65%)
Jun 20, 2008 7.222 7.266 6.783 6.801 365,578 -0.46(-6.29%)
Jun 19, 2008 7.064 7.284 7.038 7.257 406,075 +0.18(+2.61%)
Jun 18, 2008 7.029 7.134 6.836 7.073 564,009 -0.01(-0.12%)
Jun 17, 2008 7.275 7.275 6.941 7.082 288,325 -0.17(-2.30%)
Jun 16, 2008 7.547 7.547 7.187 7.248 397,704 -0.29(-3.84%)
Jun 13, 2008 7.678 7.678 7.433 7.538 388,877 -0.03(-0.35%)
Jun 12, 2008 7.284 7.714 7.284 7.564 229,406 +0.36(+4.99%)
Jun 11, 2008 7.371 7.468 7.126 7.205 241,510 -0.11(-1.56%)
Jun 10, 2008 7.178 7.433 7.152 7.319 195,173 -0.06(-0.83%)
Jun 09, 2008 7.687 7.687 7.362 7.380 206,843 -0.22(-2.89%)
Jun 06, 2008 7.836 7.863 7.582 7.599 177,266 -0.28(-3.56%)
Jun 05, 2008 7.854 7.942 7.643 7.880 276,723 +0.11(+1.35%)
Jun 04, 2008 7.801 7.959 7.696 7.775 124,149 -0.05(-0.67%)
Jun 03, 2008 7.775 7.854 7.617 7.828 250,111 +0.21(+2.76%)
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.