Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 5.024 5.276 4.971 5.145 79,312 +0.17(+3.32%)
Aug 30, 2011 4.954 5.154 4.910 4.980 161,598 +0.00(+0.00%)
Aug 29, 2011 4.458 5.050 4.458 4.980 92,128 +0.60(+13.72%)
Aug 26, 2011 4.127 4.536 4.075 4.379 100,895 +0.24(+5.67%)
Aug 25, 2011 4.344 4.414 4.101 4.144 107,612 -0.17(-3.84%)
Aug 24, 2011 4.266 4.432 4.257 4.310 361,028 +0.01(+0.20%)
Aug 23, 2011 4.162 4.362 4.083 4.301 127,835 +0.18(+4.44%)
Aug 22, 2011 4.205 4.388 4.066 4.118 84,961 +0.00(+0.00%)
Aug 19, 2011 4.231 4.458 4.109 4.118 87,717 -0.21(-4.83%)
Aug 18, 2011 4.580 4.623 4.205 4.327 86,289 -0.36(-7.62%)
Aug 17, 2011 4.754 4.919 4.640 4.684 67,646 -0.05(-1.10%)
Aug 16, 2011 4.858 4.884 4.640 4.736 76,264 -0.17(-3.55%)
Aug 15, 2011 4.997 5.119 4.867 4.910 70,042 -0.03(-0.70%)
Aug 12, 2011 4.832 5.111 4.719 4.945 71,644 +0.17(+3.65%)
Aug 11, 2011 4.458 4.910 4.458 4.771 93,866 +0.35(+7.87%)
Aug 10, 2011 4.606 4.696 4.362 4.423 80,711 -0.35(-7.30%)
Aug 09, 2011 4.701 4.771 4.005 4.771 124,692 +0.42(+9.60%)
Aug 08, 2011 4.701 4.884 4.353 4.353 128,897 -0.49(-10.07%)
Aug 05, 2011 4.954 5.050 4.728 4.841 79,891 -0.06(-1.24%)
Aug 04, 2011 5.241 5.276 4.884 4.902 96,362 -0.43(-8.01%)
Aug 03, 2011 5.215 5.450 4.971 5.328 71,611 +0.15(+2.86%)
Aug 02, 2011 5.598 5.659 5.145 5.180 109,603 -0.44(-7.75%)
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.