Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.362 4.397 4.136 4.240 230,266 -0.10(-2.40%)
Sep 29, 2009 4.492 4.536 4.336 4.344 84,074 -0.10(-2.16%)
Sep 28, 2009 4.379 4.484 4.379 4.440 65,454 +0.10(+2.41%)
Sep 25, 2009 4.353 4.353 4.196 4.336 70,461 -0.02(-0.40%)
Sep 24, 2009 4.188 4.379 4.170 4.353 126,001 +0.14(+3.31%)
Sep 23, 2009 4.501 4.501 4.205 4.214 136,140 -0.26(-5.84%)
Sep 22, 2009 4.492 4.545 4.388 4.475 98,011 +0.05(+1.18%)
Sep 21, 2009 4.771 4.815 4.397 4.423 75,514 -0.41(-8.47%)
Sep 18, 2009 4.719 4.893 4.257 4.832 251,167 +0.15(+3.16%)
Sep 17, 2009 4.492 4.788 4.466 4.684 162,325 +0.44(+10.25%)
Sep 16, 2009 4.223 4.484 4.223 4.249 115,996 +0.06(+1.46%)
Sep 15, 2009 4.101 4.379 4.101 4.188 60,503 +0.07(+1.69%)
Sep 14, 2009 4.075 4.188 3.970 4.118 59,068 +0.03(+0.64%)
Sep 11, 2009 4.136 4.240 4.048 4.092 1,194,620 -0.04(-1.05%)
Sep 10, 2009 4.101 4.153 4.022 4.136 32,340 +0.02(+0.42%)
Sep 09, 2009 3.996 4.170 3.944 4.118 43,497 +0.12(+3.05%)
Sep 08, 2009 4.075 4.100 3.961 3.996 56,898 -0.05(-1.29%)
Sep 04, 2009 3.909 4.048 3.883 4.048 63,113 +0.11(+2.88%)
Sep 03, 2009 3.979 4.022 3.892 3.935 141,540 -0.03(-0.88%)
Sep 02, 2009 3.953 4.083 3.953 3.970 54,238 +0.00(+0.00%)
Sep 01, 2009 4.040 4.136 3.953 3.970 77,117 -0.10(-2.36%)
Aug 31, 2009 4.066 4.162 4.005 4.066 106,817 -0.04(-1.06%)
Aug 28, 2009 4.214 4.266 4.057 4.109 58,680 -0.07(-1.67%)
Aug 27, 2009 4.196 4.196 4.014 4.179 90,056 -0.05(-1.23%)
Aug 26, 2009 4.005 4.282 3.979 4.231 72,628 +0.23(+5.65%)
Aug 25, 2009 4.257 4.257 3.996 4.005 140,829 -0.24(-5.54%)
Aug 24, 2009 4.223 4.240 3.987 4.240 80,384 +0.03(+0.83%)
Aug 21, 2009 4.249 4.249 4.022 4.205 88,419 +0.04(+1.05%)
Aug 20, 2009 4.101 4.170 4.048 4.162 48,348 +0.03(+0.84%)
Aug 19, 2009 3.909 4.136 3.874 4.127 44,255 +0.17(+4.18%)
Aug 18, 2009 3.953 4.022 3.883 3.961 59,930 +0.05(+1.34%)
Aug 17, 2009 4.005 4.005 3.839 3.909 81,886 -0.17(-4.06%)
Aug 14, 2009 4.005 4.083 3.927 4.075 99,033 +0.05(+1.30%)
Aug 13, 2009 4.040 4.136 3.961 4.022 45,024 -0.02(-0.43%)
Aug 12, 2009 3.927 4.136 3.927 4.040 73,702 +0.11(+2.88%)
Aug 11, 2009 4.109 4.109 3.927 3.927 100,539 -0.20(-4.85%)
Aug 10, 2009 4.057 4.223 4.006 4.127 48,637 +0.04(+1.07%)
Aug 07, 2009 4.031 4.231 3.927 4.083 96,177 +0.17(+4.45%)
Aug 06, 2009 4.031 4.066 3.892 3.909 110,803 -0.10(-2.39%)
Aug 05, 2009 4.257 4.275 4.005 4.005 107,640 -0.25(-5.93%)
Aug 04, 2009 4.066 4.414 4.031 4.257 86,337 +0.19(+4.71%)
Aug 03, 2009 4.136 4.136 3.927 4.066 95,915 -0.07(-1.68%)
Jul 31, 2009 3.996 4.136 3.892 4.136 177,274 +0.07(+1.71%)
Jul 30, 2009 4.371 4.371 3.970 4.066 236,816 -0.34(-7.71%)
Jul 29, 2009 4.292 4.405 4.179 4.405 104,541 +0.09(+2.02%)
Jul 28, 2009 4.344 4.344 4.188 4.318 53,659 -0.03(-0.60%)
Jul 27, 2009 4.327 4.362 4.249 4.344 64,756 -0.06(-1.38%)
Jul 24, 2009 4.432 4.475 4.214 4.405 75,639 +0.01(+0.20%)
Jul 23, 2009 4.205 4.397 4.136 4.397 114,381 +0.19(+4.55%)
Jul 22, 2009 4.031 4.205 4.031 4.205 62,670 +0.16(+3.87%)
Jul 21, 2009 4.092 4.127 4.005 4.048 37,315 +0.00(+0.00%)
Jul 20, 2009 4.066 4.127 3.970 4.048 114,259 -0.02(-0.43%)
Jul 17, 2009 4.257 4.284 3.935 4.066 90,772 -0.18(-4.30%)
Jul 16, 2009 4.275 4.292 3.892 4.249 117,262 -0.04(-1.01%)
Jul 15, 2009 3.857 4.292 3.839 4.292 119,937 +0.50(+13.33%)
Jul 14, 2009 3.752 3.822 3.683 3.787 83,043 +0.02(+0.46%)
Jul 13, 2009 3.761 3.796 3.683 3.770 96,688 +0.15(+4.09%)
Jul 10, 2009 3.622 3.657 3.587 3.622 63,596 -0.02(-0.48%)
Jul 09, 2009 3.718 3.718 3.613 3.639 59,077 -0.04(-1.18%)
Jul 08, 2009 3.866 3.866 3.622 3.683 133,627 -0.15(-3.86%)
Jul 07, 2009 3.866 3.918 3.691 3.831 118,170 -0.04(-1.12%)
Jul 06, 2009 3.726 3.892 3.613 3.874 69,479 +0.15(+3.97%)
Jul 02, 2009 3.970 3.970 3.700 3.726 83,941 -0.32(-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.