Build-A-Bear Workshop (NY: BBW )

16.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.080 5.590 5.060 5.100 102,590 -0.08(-1.54%)
Sep 29, 2011 5.140 5.250 5.002 5.180 68,894 +0.17(+3.39%)
Sep 28, 2011 5.110 5.240 4.920 5.010 150,287 -0.09(-1.76%)
Sep 27, 2011 5.160 5.310 4.980 5.100 145,691 +0.10(+2.00%)
Sep 26, 2011 4.920 5.120 4.840 5.000 62,993 +0.15(+3.09%)
Sep 23, 2011 4.820 5.090 4.750 4.850 108,818 +0.04(+0.83%)
Sep 22, 2011 4.970 5.140 4.690 4.810 196,873 -0.35(-6.78%)
Sep 21, 2011 5.490 5.790 5.160 5.160 84,185 -0.31(-5.67%)
Sep 20, 2011 5.710 5.826 5.440 5.470 103,539 -0.23(-4.04%)
Sep 19, 2011 5.750 5.950 5.640 5.700 63,025 -0.20(-3.39%)
Sep 16, 2011 5.490 5.930 5.480 5.900 117,324 +0.40(+7.27%)
Sep 15, 2011 5.690 5.800 5.460 5.500 86,959 -0.09(-1.61%)
Sep 14, 2011 5.420 5.810 5.390 5.590 88,571 +0.24(+4.49%)
Sep 13, 2011 5.420 5.650 5.240 5.350 92,657 -0.04(-0.74%)
Sep 12, 2011 5.240 5.410 5.110 5.390 74,548 +0.06(+1.13%)
Sep 09, 2011 5.530 5.530 5.300 5.330 67,965 -0.25(-4.48%)
Sep 08, 2011 5.580 5.820 5.540 5.580 100,187 -0.07(-1.24%)
Sep 07, 2011 5.420 5.730 5.250 5.650 80,429 +0.34(+6.40%)
Sep 06, 2011 5.080 5.390 5.021 5.310 80,380 +0.03(+0.57%)
Sep 02, 2011 5.470 5.620 5.210 5.280 106,859 -0.38(-6.71%)
Sep 01, 2011 5.930 6.110 5.630 5.660 93,150 -0.25(-4.23%)
Aug 31, 2011 5.770 6.060 5.710 5.910 69,052 +0.19(+3.32%)
Aug 30, 2011 5.690 5.920 5.640 5.720 140,693 +0.00(+0.00%)
Aug 29, 2011 5.120 5.800 5.120 5.720 80,210 +0.69(+13.72%)
Aug 26, 2011 4.740 5.210 4.680 5.030 87,843 +0.27(+5.67%)
Aug 25, 2011 4.990 5.070 4.710 4.760 93,691 -0.19(-3.84%)
Aug 24, 2011 4.900 5.090 4.890 4.950 314,323 +0.01(+0.20%)
Aug 23, 2011 4.780 5.010 4.690 4.940 111,298 +0.21(+4.44%)
Aug 22, 2011 4.830 5.040 4.670 4.730 73,970 +0.00(+0.00%)
Aug 19, 2011 4.860 5.120 4.720 4.730 76,370 -0.24(-4.83%)
Aug 18, 2011 5.260 5.310 4.830 4.970 75,126 -0.41(-7.62%)
Aug 17, 2011 5.460 5.650 5.330 5.380 58,895 -0.06(-1.10%)
Aug 16, 2011 5.580 5.610 5.330 5.440 66,398 -0.20(-3.55%)
Aug 15, 2011 5.740 5.880 5.590 5.640 60,981 -0.04(-0.70%)
Aug 12, 2011 5.550 5.870 5.420 5.680 62,376 +0.20(+3.65%)
Aug 11, 2011 5.120 5.640 5.120 5.480 81,723 +0.40(+7.87%)
Aug 10, 2011 5.290 5.394 5.010 5.080 70,270 -0.40(-7.30%)
Aug 09, 2011 5.400 5.480 4.600 5.480 108,561 +0.48(+9.60%)
Aug 08, 2011 5.400 5.610 5.000 5.000 112,222 -0.56(-10.07%)
Aug 05, 2011 5.690 5.800 5.430 5.560 69,556 -0.07(-1.24%)
Aug 04, 2011 6.020 6.060 5.610 5.630 83,896 -0.49(-8.01%)
Aug 03, 2011 5.990 6.260 5.710 6.120 62,347 +0.17(+2.86%)
Aug 02, 2011 6.430 6.500 5.910 5.950 95,424 -0.50(-7.75%)
Aug 01, 2011 6.250 6.480 6.170 6.450 222,353 +0.26(+4.20%)
Jul 29, 2011 6.040 6.320 6.020 6.190 52,348 +0.07(+1.14%)
Jul 28, 2011 6.070 6.170 6.030 6.120 52,134 +0.08(+1.32%)
Jul 27, 2011 6.130 6.250 6.040 6.040 78,494 -0.14(-2.27%)
Jul 26, 2011 6.180 6.210 6.080 6.180 31,307 +0.00(+0.00%)
Jul 25, 2011 6.080 6.200 6.040 6.180 53,855 +0.02(+0.32%)
Jul 22, 2011 6.140 6.160 6.130 6.160 30,401 +0.04(+0.65%)
Jul 21, 2011 6.200 6.200 6.080 6.120 45,888 -0.03(-0.49%)
Jul 20, 2011 6.220 6.280 6.030 6.150 39,427 -0.08(-1.28%)
Jul 19, 2011 6.240 6.340 6.200 6.230 67,004 +0.03(+0.48%)
Jul 18, 2011 6.270 6.310 6.100 6.200 48,381 -0.11(-1.74%)
Jul 15, 2011 6.350 6.480 6.300 6.310 64,985 -0.02(-0.32%)
Jul 14, 2011 6.480 6.510 6.330 6.330 27,969 -0.16(-2.47%)
Jul 13, 2011 6.520 6.623 6.400 6.490 31,858 +0.01(+0.15%)
Jul 12, 2011 6.370 6.630 6.360 6.480 41,126 +0.08(+1.25%)
Jul 11, 2011 6.320 6.420 6.300 6.400 33,981 +0.01(+0.16%)
Jul 08, 2011 6.410 6.410 6.310 6.390 29,186 -0.10(-1.54%)
Jul 07, 2011 6.340 6.520 6.310 6.490 53,275 +0.18(+2.85%)
Jul 06, 2011 6.040 6.430 6.040 6.310 82,172 +0.26(+4.30%)
Jul 05, 2011 6.300 6.350 6.050 6.050 113,962 -0.28(-4.42%)
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.