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 (%)
Jul 30, 2010 5.267 5.328 5.015 5.267 255,326 +0.03(+0.50%)
Jul 29, 2010 5.415 5.572 4.597 5.241 672,467 -1.02(-16.27%)
Jul 28, 2010 6.260 6.417 6.103 6.260 701 -0.03(-0.55%)
Jul 27, 2010 6.486 6.486 6.277 6.295 61,743 -0.11(-1.77%)
Jul 26, 2010 6.164 6.408 6.129 6.408 67,228 +0.19(+3.08%)
Jul 23, 2010 5.851 6.251 5.764 6.216 54,677 +0.31(+5.31%)
Jul 22, 2010 5.555 5.920 5.555 5.903 85,309 +0.43(+7.79%)
Jul 21, 2010 5.920 5.920 5.363 5.476 110,061 -0.37(-6.40%)
Jul 20, 2010 5.485 5.859 5.450 5.851 91,851 +0.27(+4.84%)
Jul 19, 2010 5.380 5.598 5.267 5.581 84,812 +0.21(+3.89%)
Jul 16, 2010 5.372 5.912 5.354 5.372 162,012 -0.59(-9.93%)
Jul 15, 2010 5.755 6.033 5.485 5.964 197,359 +0.24(+4.10%)
Jul 14, 2010 6.068 6.068 5.677 5.729 44,781 -0.27(-4.50%)
Jul 13, 2010 5.999 6.016 5.711 5.999 1,715 +0.41(+7.32%)
Jul 12, 2010 5.624 5.624 5.529 5.589 55,110 -0.04(-0.77%)
Jul 09, 2010 5.633 5.650 5.354 5.633 55,459 +0.25(+4.69%)
Jul 08, 2010 5.380 5.546 5.259 5.380 521 -0.01(-0.16%)
Jul 07, 2010 5.389 5.389 5.137 5.389 149,223 +0.18(+3.51%)
Jul 06, 2010 5.206 5.764 5.172 5.206 877 -0.38(-6.85%)
Jul 02, 2010 5.589 6.103 5.546 5.589 110,625 -0.45(-7.49%)
Jul 01, 2010 5.920 6.068 5.703 6.042 188,721 +0.14(+2.36%)
Jun 30, 2010 5.903 6.094 5.825 5.903 1,376 +0.01(+0.15%)
Jun 29, 2010 6.086 6.103 5.825 5.894 86,795 -0.25(-4.11%)
Jun 25, 2010 6.147 6.321 6.033 6.147 381,169 -0.03(-0.56%)
Jun 24, 2010 6.173 6.434 6.147 6.181 106,346 -0.08(-1.25%)
Jun 23, 2010 6.164 6.451 6.147 6.260 102,363 +0.07(+1.13%)
Jun 22, 2010 6.190 6.599 6.094 6.190 495 -0.24(-3.66%)
Jun 21, 2010 6.800 6.800 6.338 6.425 79,827 -0.24(-3.66%)
Jun 18, 2010 6.669 6.913 6.591 6.669 164,238 -0.10(-1.42%)
Jun 17, 2010 7.043 7.052 6.669 6.765 364,741 -0.26(-3.72%)
Jun 16, 2010 6.913 7.096 6.817 7.026 59,819 +0.06(+0.87%)
Jun 15, 2010 6.965 6.965 6.643 6.965 1,312 +0.26(+3.90%)
Jun 14, 2010 6.643 6.956 6.643 6.704 109,594 +0.11(+1.72%)
Jun 11, 2010 6.408 6.643 6.347 6.591 88,371 +0.04(+0.66%)
Jun 10, 2010 6.547 6.565 6.190 6.547 799 +0.37(+5.92%)
Jun 09, 2010 6.382 6.503 6.129 6.181 73,242 -0.11(-1.80%)
Jun 08, 2010 6.347 6.425 6.094 6.295 93,829 -0.03(-0.55%)
Jun 07, 2010 6.617 6.730 6.303 6.329 142,232 -0.27(-4.09%)
Jun 04, 2010 6.599 6.991 6.565 6.599 116,711 -0.49(-6.88%)
Jun 03, 2010 6.991 7.139 6.861 7.087 96,921 +0.08(+1.12%)
Jun 02, 2010 7.009 7.009 6.791 7.009 113,441 +0.12(+1.77%)
Jun 01, 2010 6.887 7.409 6.869 6.887 698 -0.48(-6.50%)
May 28, 2010 7.366 7.487 7.261 7.366 169,232 -0.01(-0.12%)
May 27, 2010 7.183 7.400 6.939 7.374 165,835 +0.35(+4.96%)
May 26, 2010 7.026 7.200 6.939 7.026 700 -0.01(-0.12%)
May 25, 2010 6.652 7.052 6.608 7.035 175,872 +0.17(+2.54%)
May 24, 2010 6.887 7.061 6.817 6.861 234,970 -0.09(-1.25%)
May 21, 2010 6.538 7.052 6.538 6.948 205,815 +0.16(+2.31%)
May 20, 2010 7.061 7.122 6.791 6.791 315,838 -0.41(-5.68%)
May 19, 2010 7.305 7.374 7.144 7.200 86,668 -0.18(-2.48%)
May 18, 2010 7.627 7.731 7.366 7.383 115,297 -0.10(-1.40%)
May 17, 2010 7.592 7.775 7.357 7.487 151,925 -0.04(-0.58%)
May 14, 2010 7.531 7.705 7.339 7.531 185,073 -0.24(-3.14%)
May 13, 2010 7.992 7.992 7.749 7.775 99,855 -0.22(-2.72%)
May 12, 2010 7.949 8.053 7.931 7.992 228,165 +0.05(+0.66%)
May 11, 2010 7.992 8.045 7.792 7.940 277,695 +0.29(+3.75%)
May 10, 2010 7.139 7.714 7.139 7.653 289,995 +0.91(+13.57%)
May 07, 2010 7.043 7.122 6.556 6.739 282,413 -0.31(-4.44%)
May 06, 2010 7.426 7.766 6.808 7.052 403,904 -0.48(-6.36%)
May 05, 2010 7.592 7.740 7.514 7.531 244,349 -0.40(-5.05%)
May 04, 2010 8.358 8.358 7.888 7.931 306,170 -0.46(-5.50%)
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.