Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.73 +0.63 (+1.96%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.