Skip to main content

Build-A-Bear Workshop (NY: BBW )

19.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.960 5.180 4.890 4.900 9,100 -0.12(-2.39%)
Aug 30, 2010 5.230 5.350 5.010 5.020 118,487 -0.23(-4.38%)
Aug 27, 2010 5.250 5.280 5.050 5.250 49,863 +0.15(+2.94%)
Aug 26, 2010 5.020 5.270 4.980 5.100 380 +0.09(+1.80%)
Aug 25, 2010 5.000 5.110 4.850 5.010 377 +0.01(+0.20%)
Aug 24, 2010 5.240 5.330 5.000 5.000 1,531 -0.35(-6.54%)
Aug 23, 2010 5.900 6.010 5.330 5.350 105,736 -0.51(-8.70%)
Aug 20, 2010 6.060 6.100 5.700 5.860 155,567 -0.22(-3.62%)
Aug 19, 2010 6.090 6.260 6.000 6.080 569 -0.05(-0.82%)
Aug 18, 2010 6.110 6.290 6.050 6.130 5,905 -0.01(-0.16%)
Aug 17, 2010 6.130 6.310 6.040 6.140 908 +0.08(+1.32%)
Aug 16, 2010 5.730 6.090 5.660 6.060 159,924 +0.26(+4.48%)
Aug 13, 2010 5.800 5.810 5.580 5.800 108,302 +0.05(+0.87%)
Aug 12, 2010 5.580 5.820 5.500 5.750 162,408 +0.03(+0.52%)
Aug 11, 2010 5.660 5.800 5.590 5.720 1,649 -0.10(-1.72%)
Aug 10, 2010 5.950 5.950 5.700 5.820 703 -0.20(-3.32%)
Aug 09, 2010 6.110 6.210 5.990 6.020 135,860 -0.02(-0.33%)
Aug 06, 2010 6.040 6.150 5.910 6.040 140,628 -0.13(-2.11%)
Aug 05, 2010 6.160 6.280 6.110 6.170 139,380 -0.05(-0.80%)
Aug 04, 2010 6.170 6.250 6.150 6.220 101,551 +0.12(+1.97%)
Aug 03, 2010 6.100 6.220 6.050 6.100 113,152 +0.00(+0.00%)
Aug 02, 2010 6.190 6.230 6.000 6.100 158,376 +0.05(+0.83%)
Jul 30, 2010 6.050 6.120 5.760 6.050 222,295 +0.03(+0.50%)
Jul 29, 2010 6.220 6.400 5.280 6.020 585,471 -1.17(-16.27%)
Jul 28, 2010 7.190 7.370 7.010 7.190 611 -0.04(-0.55%)
Jul 27, 2010 7.450 7.450 7.210 7.230 53,756 -0.13(-1.77%)
Jul 26, 2010 7.080 7.360 7.040 7.360 58,531 +0.22(+3.08%)
Jul 23, 2010 6.720 7.180 6.620 7.140 47,604 +0.36(+5.31%)
Jul 22, 2010 6.380 6.800 6.380 6.780 74,273 +0.49(+7.79%)
Jul 21, 2010 6.800 6.800 6.160 6.290 95,823 -0.43(-6.40%)
Jul 20, 2010 6.300 6.730 6.260 6.720 79,969 +0.31(+4.84%)
Jul 19, 2010 6.180 6.430 6.050 6.410 73,840 +0.24(+3.89%)
Jul 16, 2010 6.170 6.790 6.150 6.170 141,053 -0.68(-9.93%)
Jul 15, 2010 6.610 6.930 6.300 6.850 171,827 +0.27(+4.10%)
Jul 14, 2010 6.970 6.970 6.520 6.580 38,988 -0.31(-4.50%)
Jul 13, 2010 6.890 6.910 6.560 6.890 1,494 +0.47(+7.32%)
Jul 12, 2010 6.460 6.460 6.350 6.420 47,981 -0.05(-0.77%)
Jul 09, 2010 6.470 6.490 6.150 6.470 48,285 +0.29(+4.69%)
Jul 08, 2010 6.180 6.370 6.040 6.180 454 -0.01(-0.16%)
Jul 07, 2010 6.190 6.190 5.900 6.190 129,919 +0.21(+3.51%)
Jul 06, 2010 5.980 6.620 5.940 5.980 764 -0.44(-6.85%)
Jul 02, 2010 6.420 7.010 6.370 6.420 96,314 -0.52(-7.49%)
Jul 01, 2010 6.800 6.970 6.550 6.940 164,307 +0.16(+2.36%)
Jun 30, 2010 6.780 7.000 6.690 6.780 1,198 +0.01(+0.15%)
Jun 29, 2010 6.990 7.010 6.690 6.770 75,567 -0.29(-4.11%)
Jun 25, 2010 7.060 7.260 6.930 7.060 331,858 -0.04(-0.56%)
Jun 24, 2010 7.090 7.390 7.060 7.100 92,589 -0.09(-1.25%)
Jun 23, 2010 7.080 7.410 7.060 7.190 89,121 +0.08(+1.13%)
Jun 22, 2010 7.110 7.580 7.000 7.110 431 -0.27(-3.66%)
Jun 21, 2010 7.810 7.810 7.280 7.380 69,500 -0.28(-3.66%)
Jun 18, 2010 7.660 7.940 7.570 7.660 142,991 -0.11(-1.42%)
Jun 17, 2010 8.090 8.100 7.660 7.770 317,555 -0.30(-3.72%)
Jun 16, 2010 7.940 8.150 7.830 8.070 52,081 +0.07(+0.88%)
Jun 15, 2010 8.000 8.000 7.630 8.000 1,143 +0.30(+3.90%)
Jun 14, 2010 7.630 7.990 7.630 7.700 95,416 +0.13(+1.72%)
Jun 11, 2010 7.360 7.630 7.290 7.570 76,939 +0.05(+0.66%)
Jun 10, 2010 7.520 7.540 7.110 7.520 696 +0.42(+5.92%)
Jun 09, 2010 7.330 7.470 7.040 7.100 63,767 -0.13(-1.80%)
Jun 08, 2010 7.290 7.380 7.000 7.230 81,691 -0.04(-0.55%)
Jun 07, 2010 7.600 7.730 7.240 7.270 123,832 -0.31(-4.09%)
Jun 04, 2010 7.580 8.030 7.540 7.580 101,613 -0.56(-6.88%)
Jun 03, 2010 8.030 8.200 7.880 8.140 84,383 +0.09(+1.12%)
Jun 02, 2010 8.050 8.050 7.800 8.050 98,766 +0.14(+1.77%)
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.