Skip to main content

Build-A-Bear Workshop (NY: BBW )

17.79 -0.96 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.610 7.719 7.580 7.640 27,150 +0.00(+0.00%)
Dec 30, 2010 7.600 7.670 7.470 7.640 63,608 +0.02(+0.26%)
Dec 29, 2010 7.670 7.670 7.500 7.620 31,617 -0.03(-0.39%)
Dec 28, 2010 7.830 7.870 7.630 7.650 27,526 -0.19(-2.42%)
Dec 27, 2010 7.820 7.940 7.790 7.840 43,487 -0.03(-0.38%)
Dec 23, 2010 7.750 7.880 7.710 7.870 81,176 +0.05(+0.64%)
Dec 22, 2010 8.000 8.000 7.760 7.820 128,390 -0.15(-1.88%)
Dec 21, 2010 7.580 8.150 7.470 7.970 267,076 +0.46(+6.13%)
Dec 20, 2010 7.460 7.660 7.450 7.510 48,326 +0.07(+0.94%)
Dec 17, 2010 7.310 7.530 7.250 7.440 161,249 +0.11(+1.50%)
Dec 16, 2010 7.400 7.400 7.220 7.330 205,765 -0.03(-0.41%)
Dec 15, 2010 7.360 7.450 7.200 7.360 46,647 +0.01(+0.14%)
Dec 14, 2010 7.240 7.590 7.150 7.350 66,540 +0.16(+2.23%)
Dec 13, 2010 7.490 7.490 7.120 7.190 135,979 -0.26(-3.49%)
Dec 10, 2010 7.400 7.500 7.280 7.450 50,611 +0.05(+0.68%)
Dec 09, 2010 7.550 7.630 7.380 7.400 96,419 -0.07(-0.94%)
Dec 08, 2010 7.490 7.695 7.440 7.470 129,163 +0.02(+0.27%)
Dec 07, 2010 7.730 7.769 7.330 7.450 204,752 -0.25(-3.25%)
Dec 06, 2010 7.600 8.330 7.600 7.700 415,814 -0.21(-2.65%)
Dec 03, 2010 5.900 9.240 5.850 7.910 972,636 +1.95(+32.72%)
Dec 02, 2010 5.960 6.030 5.850 5.960 75,085 +0.00(+0.00%)
Dec 01, 2010 6.370 6.370 5.900 5.960 121,130 -0.24(-3.87%)
Nov 30, 2010 6.240 6.410 6.070 6.200 540,042 -0.14(-2.21%)
Nov 29, 2010 6.310 6.410 6.140 6.340 50,648 -0.05(-0.78%)
Nov 26, 2010 6.260 6.440 6.210 6.390 35,688 +0.09(+1.43%)
Nov 24, 2010 6.290 6.300 6.300 6.300 65,987 +0.10(+1.61%)
Nov 23, 2010 6.360 6.440 6.130 6.200 83,942 -0.29(-4.47%)
Nov 22, 2010 6.490 6.540 6.270 6.490 39,212 -0.03(-0.46%)
Nov 19, 2010 6.460 6.620 6.460 6.520 54,529 -0.01(-0.15%)
Nov 18, 2010 6.389 6.590 6.376 6.530 66,908 +0.23(+3.65%)
Nov 17, 2010 6.280 6.320 6.180 6.300 50,481 +0.07(+1.12%)
Nov 16, 2010 6.300 6.350 6.080 6.230 87,699 -0.13(-2.04%)
Nov 15, 2010 6.440 6.520 6.340 6.360 63,259 -0.02(-0.31%)
Nov 12, 2010 6.480 6.680 6.340 6.380 65,561 -0.16(-2.45%)
Nov 11, 2010 6.870 6.870 6.530 6.540 85,197 -0.45(-6.44%)
Nov 10, 2010 6.900 7.040 6.790 6.990 47,513 +0.05(+0.72%)
Nov 09, 2010 7.000 7.090 6.880 6.940 50,036 -0.07(-1.00%)
Nov 08, 2010 6.860 7.030 6.810 7.010 46,281 +0.14(+2.04%)
Nov 05, 2010 6.910 7.040 6.820 6.870 37,390 -0.01(-0.15%)
Nov 04, 2010 6.770 6.900 6.740 6.880 96,995 +0.29(+4.40%)
Nov 03, 2010 6.660 6.740 6.460 6.590 84,648 -0.04(-0.60%)
Nov 02, 2010 6.800 6.920 6.610 6.630 162,064 -0.04(-0.60%)
Nov 01, 2010 7.050 7.150 6.600 6.670 81,021 -0.36(-5.12%)
Oct 29, 2010 6.940 7.100 6.810 7.030 132,334 +0.00(+0.00%)
Oct 28, 2010 6.390 7.190 6.340 7.030 152,188 +0.73(+11.59%)
Oct 27, 2010 6.470 6.510 6.120 6.300 222,083 -0.46(-6.80%)
Oct 25, 2010 7.000 7.050 6.710 6.760 66,166 -0.16(-2.31%)
Oct 22, 2010 6.890 6.960 6.760 6.920 70,624 +0.04(+0.58%)
Oct 21, 2010 6.860 7.000 6.690 6.880 118,747 +0.07(+1.03%)
Oct 20, 2010 6.500 6.830 6.420 6.810 100,363 +0.33(+5.09%)
Oct 19, 2010 6.600 6.610 6.290 6.480 136,598 -0.27(-4.00%)
Oct 18, 2010 6.670 6.820 6.670 6.750 126,130 +0.08(+1.20%)
Oct 15, 2010 6.560 6.700 6.380 6.670 105,572 +0.22(+3.41%)
Oct 14, 2010 6.270 6.500 6.270 6.450 62,872 +0.15(+2.38%)
Oct 13, 2010 6.160 6.350 6.050 6.300 65,194 +0.18(+2.94%)
Oct 12, 2010 6.140 6.200 6.000 6.120 37,582 -0.06(-0.97%)
Oct 11, 2010 6.220 6.410 6.140 6.180 55,763 -0.07(-1.12%)
Oct 08, 2010 6.250 6.290 6.010 6.250 52,438 +0.25(+4.17%)
Oct 07, 2010 6.180 6.180 6.000 6.000 341 -0.11(-1.80%)
Oct 06, 2010 5.890 6.130 5.770 6.110 64,615 +0.22(+3.74%)
Oct 05, 2010 5.710 5.940 5.600 5.890 94,051 +0.24(+4.25%)
Oct 04, 2010 5.870 5.900 5.540 5.650 56,740 -0.25(-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.