Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 6.678 6.774 6.652 6.704 30,939 +0.00(+0.00%)
Dec 30, 2010 6.669 6.731 6.555 6.704 72,485 +0.02(+0.26%)
Dec 29, 2010 6.731 6.731 6.582 6.687 36,029 -0.03(-0.39%)
Dec 28, 2010 6.871 6.906 6.696 6.713 31,367 -0.17(-2.42%)
Dec 27, 2010 6.862 6.968 6.836 6.880 49,555 -0.03(-0.38%)
Dec 23, 2010 6.801 6.915 6.766 6.906 92,504 +0.04(+0.64%)
Dec 22, 2010 7.020 7.020 6.810 6.862 146,307 -0.13(-1.88%)
Dec 21, 2010 6.652 7.152 6.555 6.994 304,348 +0.40(+6.13%)
Dec 20, 2010 6.546 6.722 6.538 6.590 55,070 +0.06(+0.94%)
Dec 17, 2010 6.415 6.608 6.362 6.529 183,752 +0.10(+1.50%)
Dec 16, 2010 6.494 6.494 6.336 6.432 234,481 -0.03(-0.41%)
Dec 15, 2010 6.459 6.538 6.318 6.459 53,156 +0.01(+0.14%)
Dec 14, 2010 6.353 6.660 6.274 6.450 75,826 +0.14(+2.23%)
Dec 13, 2010 6.573 6.573 6.248 6.309 154,956 -0.23(-3.49%)
Dec 10, 2010 6.494 6.582 6.388 6.538 57,674 +0.04(+0.68%)
Dec 09, 2010 6.625 6.696 6.476 6.494 109,875 -0.06(-0.94%)
Dec 08, 2010 6.573 6.753 6.529 6.555 147,188 +0.02(+0.27%)
Dec 07, 2010 6.783 6.818 6.432 6.538 233,326 -0.22(-3.25%)
Dec 06, 2010 6.669 7.310 6.669 6.757 473,844 -0.18(-2.65%)
Dec 03, 2010 5.177 8.108 5.134 6.941 1,108,375 +1.71(+32.72%)
Dec 02, 2010 5.230 5.292 5.134 5.230 85,563 +0.00(+0.00%)
Dec 01, 2010 5.590 5.590 5.177 5.230 138,034 -0.21(-3.87%)
Nov 30, 2010 5.476 5.625 5.327 5.441 615,409 -0.12(-2.21%)
Nov 29, 2010 5.537 5.625 5.388 5.564 57,716 -0.04(-0.78%)
Nov 26, 2010 5.493 5.651 5.449 5.607 40,668 +0.08(+1.43%)
Nov 24, 2010 5.520 5.528 5.528 5.528 75,196 +0.09(+1.61%)
Nov 23, 2010 5.581 5.651 5.379 5.441 95,656 -0.25(-4.47%)
Nov 22, 2010 5.695 5.739 5.502 5.695 44,684 -0.03(-0.46%)
Nov 19, 2010 5.669 5.809 5.669 5.722 62,138 -0.01(-0.15%)
Nov 18, 2010 5.607 5.783 5.595 5.730 76,245 +0.20(+3.65%)
Nov 17, 2010 5.511 5.546 5.423 5.528 57,526 +0.06(+1.12%)
Nov 16, 2010 5.528 5.572 5.335 5.467 99,938 -0.11(-2.04%)
Nov 15, 2010 5.651 5.722 5.564 5.581 72,087 -0.02(-0.31%)
Nov 12, 2010 5.686 5.862 5.564 5.599 74,710 -0.14(-2.45%)
Nov 11, 2010 6.029 6.029 5.730 5.739 97,086 -0.39(-6.44%)
Nov 10, 2010 6.055 6.178 5.958 6.134 54,143 +0.04(+0.72%)
Nov 09, 2010 6.143 6.222 6.037 6.090 57,018 -0.06(-1.00%)
Nov 08, 2010 6.020 6.169 5.976 6.152 52,739 +0.12(+2.04%)
Nov 05, 2010 6.064 6.178 5.985 6.029 42,608 -0.01(-0.15%)
Nov 04, 2010 5.941 6.055 5.915 6.037 110,531 +0.25(+4.40%)
Nov 03, 2010 5.844 5.915 5.669 5.783 96,461 -0.04(-0.60%)
Nov 02, 2010 5.967 6.073 5.800 5.818 184,681 -0.04(-0.60%)
Nov 01, 2010 6.187 6.274 5.792 5.853 92,328 -0.32(-5.12%)
Oct 29, 2010 6.090 6.230 5.976 6.169 150,802 +0.00(+0.00%)
Oct 28, 2010 5.607 6.309 5.564 6.169 173,427 +0.64(+11.59%)
Oct 27, 2010 5.678 5.713 5.370 5.528 253,076 -0.40(-6.80%)
Oct 25, 2010 6.143 6.187 5.888 5.932 75,400 -0.14(-2.31%)
Oct 22, 2010 6.046 6.108 5.932 6.073 80,480 +0.04(+0.58%)
Oct 21, 2010 6.020 6.143 5.871 6.037 135,319 +0.06(+1.03%)
Oct 20, 2010 5.704 5.994 5.634 5.976 114,369 +0.29(+5.09%)
Oct 19, 2010 5.792 5.800 5.520 5.686 155,661 -0.24(-4.00%)
Oct 18, 2010 5.853 5.985 5.853 5.923 143,732 +0.07(+1.20%)
Oct 15, 2010 5.757 5.879 5.599 5.853 120,305 +0.19(+3.41%)
Oct 14, 2010 5.502 5.704 5.502 5.660 71,646 +0.13(+2.38%)
Oct 13, 2010 5.406 5.572 5.309 5.528 74,292 +0.16(+2.94%)
Oct 12, 2010 5.388 5.441 5.265 5.370 42,826 -0.05(-0.97%)
Oct 11, 2010 5.458 5.625 5.388 5.423 63,545 -0.06(-1.12%)
Oct 08, 2010 5.485 5.520 5.274 5.485 59,756 +0.22(+4.17%)
Oct 07, 2010 5.423 5.423 5.265 5.265 388 -0.10(-1.80%)
Oct 06, 2010 5.169 5.379 5.063 5.362 73,632 +0.19(+3.74%)
Oct 05, 2010 5.011 5.213 4.914 5.169 107,176 +0.21(+4.25%)
Oct 04, 2010 5.151 5.177 4.862 4.958 64,658 -0.22(-4.24%)
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.