Build-A-Bear Workshop (NY: BBW )

20.10 USD -2.20 (-9.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.010 5.050 4.750 4.870 200,477 -0.12(-2.40%)
Sep 29, 2009 5.160 5.210 4.980 4.990 73,198 -0.11(-2.16%)
Sep 28, 2009 5.030 5.150 5.030 5.100 56,987 +0.12(+2.41%)
Sep 25, 2009 5.000 5.000 4.820 4.980 61,346 -0.02(-0.40%)
Sep 24, 2009 4.810 5.030 4.790 5.000 109,701 +0.16(+3.31%)
Sep 23, 2009 5.170 5.170 4.830 4.840 118,528 -0.30(-5.84%)
Sep 22, 2009 5.160 5.220 5.040 5.140 85,332 +0.06(+1.18%)
Sep 21, 2009 5.480 5.530 5.050 5.080 65,745 -0.47(-8.47%)
Sep 18, 2009 5.420 5.620 4.890 5.550 218,674 +0.17(+3.16%)
Sep 17, 2009 5.160 5.500 5.130 5.380 141,326 +0.50(+10.25%)
Sep 16, 2009 4.850 5.150 4.850 4.880 100,990 +0.07(+1.46%)
Sep 15, 2009 4.710 5.030 4.710 4.810 52,676 +0.08(+1.69%)
Sep 14, 2009 4.680 4.810 4.560 4.730 51,427 +0.03(+0.64%)
Sep 11, 2009 4.750 4.870 4.650 4.700 1,040,074 -0.05(-1.05%)
Sep 10, 2009 4.710 4.770 4.620 4.750 28,157 +0.02(+0.42%)
Sep 09, 2009 4.590 4.790 4.530 4.730 37,870 +0.14(+3.05%)
Sep 08, 2009 4.680 4.709 4.550 4.590 49,538 -0.06(-1.29%)
Sep 04, 2009 4.490 4.650 4.460 4.650 54,949 +0.13(+2.88%)
Sep 03, 2009 4.570 4.620 4.470 4.520 123,230 -0.04(-0.88%)
Sep 02, 2009 4.540 4.690 4.540 4.560 47,222 +0.00(+0.00%)
Sep 01, 2009 4.640 4.750 4.540 4.560 67,141 -0.11(-2.36%)
Aug 31, 2009 4.670 4.780 4.600 4.670 92,999 -0.05(-1.06%)
Aug 28, 2009 4.840 4.900 4.660 4.720 51,089 -0.08(-1.67%)
Aug 27, 2009 4.820 4.820 4.610 4.800 78,406 -0.06(-1.23%)
Aug 26, 2009 4.600 4.918 4.570 4.860 63,233 +0.26(+5.65%)
Aug 25, 2009 4.890 4.890 4.590 4.600 122,611 -0.27(-5.54%)
Aug 24, 2009 4.850 4.870 4.580 4.870 69,985 +0.04(+0.83%)
Aug 21, 2009 4.880 4.880 4.620 4.830 76,981 +0.05(+1.05%)
Aug 20, 2009 4.710 4.790 4.650 4.780 42,094 +0.04(+0.84%)
Aug 19, 2009 4.490 4.750 4.450 4.740 38,530 +0.19(+4.18%)
Aug 18, 2009 4.540 4.620 4.460 4.550 52,177 +0.06(+1.34%)
Aug 17, 2009 4.600 4.600 4.410 4.490 71,293 -0.19(-4.06%)
Aug 14, 2009 4.600 4.690 4.510 4.680 86,222 +0.06(+1.30%)
Aug 13, 2009 4.640 4.750 4.550 4.620 39,200 -0.02(-0.43%)
Aug 12, 2009 4.510 4.750 4.510 4.640 64,168 +0.13(+2.88%)
Aug 11, 2009 4.720 4.720 4.510 4.510 87,533 -0.23(-4.85%)
Aug 10, 2009 4.660 4.850 4.601 4.740 42,345 +0.05(+1.07%)
Aug 07, 2009 4.630 4.860 4.510 4.690 83,735 +0.20(+4.45%)
Aug 06, 2009 4.630 4.670 4.470 4.490 96,469 -0.11(-2.39%)
Aug 05, 2009 4.890 4.910 4.600 4.600 93,715 -0.29(-5.93%)
Aug 04, 2009 4.670 5.070 4.630 4.890 75,168 +0.22(+4.71%)
Aug 03, 2009 4.750 4.750 4.510 4.670 83,507 -0.08(-1.68%)
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%)
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.