Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.396 4.432 4.168 4.274 228,455 -0.11(-2.40%)
Sep 29, 2009 4.528 4.572 4.370 4.379 83,413 -0.10(-2.16%)
Sep 28, 2009 4.414 4.519 4.414 4.475 64,940 +0.11(+2.41%)
Sep 25, 2009 4.388 4.388 4.230 4.370 69,907 -0.02(-0.40%)
Sep 24, 2009 4.221 4.414 4.203 4.388 125,010 +0.14(+3.31%)
Sep 23, 2009 4.537 4.537 4.238 4.247 135,069 -0.26(-5.84%)
Sep 22, 2009 4.528 4.581 4.423 4.511 97,240 +0.05(+1.18%)
Sep 21, 2009 4.809 4.853 4.432 4.458 74,920 -0.41(-8.47%)
Sep 18, 2009 4.756 4.932 4.291 4.870 249,191 +0.15(+3.16%)
Sep 17, 2009 4.528 4.826 4.502 4.721 161,049 +0.44(+10.25%)
Sep 16, 2009 4.256 4.519 4.256 4.282 115,084 +0.06(+1.46%)
Sep 15, 2009 4.133 4.414 4.133 4.221 60,027 +0.07(+1.69%)
Sep 14, 2009 4.107 4.221 4.002 4.151 58,604 +0.03(+0.64%)
Sep 11, 2009 4.168 4.274 4.081 4.124 1,185,225 -0.04(-1.05%)
Sep 10, 2009 4.133 4.186 4.054 4.168 32,086 +0.02(+0.42%)
Sep 09, 2009 4.028 4.203 3.975 4.151 43,155 +0.12(+3.05%)
Sep 08, 2009 4.107 4.132 3.993 4.028 56,451 -0.05(-1.29%)
Sep 04, 2009 3.940 4.081 3.914 4.081 62,617 +0.11(+2.88%)
Sep 03, 2009 4.010 4.054 3.923 3.966 140,427 -0.04(-0.88%)
Sep 02, 2009 3.984 4.116 3.984 4.002 53,812 +0.00(+0.00%)
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.