Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.424 7.547 7.319 7.424 167,901 -0.01(-0.12%)
May 27, 2010 7.240 7.459 6.994 7.433 164,531 +0.35(+4.96%)
May 26, 2010 7.082 7.257 6.994 7.082 695 -0.01(-0.12%)
May 25, 2010 6.704 7.108 6.660 7.090 174,489 +0.18(+2.54%)
May 24, 2010 6.941 7.117 6.871 6.915 233,122 -0.09(-1.25%)
May 21, 2010 6.590 7.108 6.590 7.003 204,196 +0.16(+2.31%)
May 20, 2010 7.117 7.178 6.845 6.845 313,354 -0.41(-5.68%)
May 19, 2010 7.362 7.433 7.200 7.257 85,986 -0.18(-2.48%)
May 18, 2010 7.687 7.792 7.424 7.441 114,391 -0.11(-1.40%)
May 17, 2010 7.652 7.836 7.415 7.547 150,730 -0.04(-0.58%)
May 14, 2010 7.591 7.766 7.398 7.591 183,618 -0.25(-3.14%)
May 13, 2010 8.056 8.056 7.810 7.836 99,069 -0.22(-2.72%)
May 12, 2010 8.012 8.117 7.994 8.056 226,371 +0.05(+0.66%)
May 11, 2010 8.056 8.108 7.854 8.003 275,511 +0.29(+3.75%)
May 10, 2010 7.196 7.775 7.196 7.714 287,714 +0.92(+13.57%)
May 07, 2010 7.099 7.178 6.608 6.792 280,192 -0.32(-4.44%)
May 06, 2010 7.485 7.828 6.862 7.108 400,728 -0.48(-6.36%)
May 05, 2010 7.652 7.801 7.573 7.591 242,427 -0.40(-5.05%)
May 04, 2010 8.424 8.424 7.950 7.994 303,762 -0.47(-5.50%)
May 03, 2010 8.521 8.565 8.433 8.459 509,107 +0.07(+0.84%)
Apr 30, 2010 8.240 8.547 8.117 8.389 495,926 +0.49(+6.22%)
Apr 29, 2010 7.898 8.301 7.696 7.898 658,063 +0.64(+8.83%)
Apr 28, 2010 7.108 7.362 6.985 7.257 303,067 +0.22(+3.12%)
Apr 27, 2010 7.398 7.485 6.950 7.038 148,593 -0.41(-5.54%)
Apr 26, 2010 7.275 7.547 7.266 7.450 188,705 +0.15(+2.04%)
Apr 23, 2010 7.003 7.327 6.968 7.301 85,448 +0.25(+3.61%)
Apr 22, 2010 6.529 7.047 6.485 7.047 137,294 +0.45(+6.78%)
Apr 21, 2010 6.485 6.625 6.476 6.599 61,778 +0.11(+1.62%)
Apr 20, 2010 6.397 6.590 6.397 6.494 61,156 +0.07(+1.09%)
Apr 19, 2010 6.380 6.476 6.283 6.424 100,243 -0.04(-0.54%)
Apr 16, 2010 6.564 6.617 6.301 6.459 169,737 -0.11(-1.60%)
Apr 15, 2010 6.546 6.582 6.424 6.564 50,490 -0.01(-0.13%)
Apr 14, 2010 6.432 6.582 6.345 6.573 59,667 +0.16(+2.46%)
Apr 13, 2010 6.424 6.467 6.380 6.415 78,221 +0.01(+0.14%)
Apr 12, 2010 6.424 6.432 6.359 6.406 77,199 -0.04(-0.54%)
Apr 09, 2010 6.546 6.546 6.406 6.441 71,299 -0.09(-1.34%)
Apr 08, 2010 6.450 6.538 6.336 6.529 74,849 +0.09(+1.36%)
Apr 07, 2010 6.380 6.476 6.367 6.441 65,338 +0.04(+0.55%)
Apr 06, 2010 6.424 6.467 6.362 6.406 71,639 +0.03(+0.41%)
Apr 05, 2010 6.301 6.450 6.274 6.380 49,053 +0.09(+1.39%)
Apr 01, 2010 6.257 6.292 6.292 6.292 120,679 +0.04(+0.70%)
Mar 31, 2010 6.283 6.318 6.230 6.248 134,896 -0.04(-0.70%)
Mar 30, 2010 6.327 6.520 6.230 6.292 150,627 -0.01(-0.14%)
Mar 29, 2010 6.134 6.318 6.073 6.301 195,963 +0.19(+3.16%)
Mar 26, 2010 6.002 6.125 6.002 6.108 110,208 +0.07(+1.16%)
Mar 25, 2010 5.879 6.081 5.836 6.037 132,044 +0.23(+3.93%)
Mar 24, 2010 5.765 5.879 5.765 5.809 93,079 +0.03(+0.46%)
Mar 23, 2010 5.792 5.836 5.705 5.783 128,098 -0.03(-0.45%)
Mar 22, 2010 5.713 5.836 5.600 5.809 130,064 +0.01(+0.15%)
Mar 19, 2010 5.871 5.888 5.643 5.800 131,286 -0.07(-1.20%)
Mar 18, 2010 5.923 5.923 5.739 5.871 193,628 -0.04(-0.74%)
Mar 17, 2010 5.915 5.923 5.748 5.915 47,962 +0.00(+0.00%)
Mar 16, 2010 5.853 5.923 5.739 5.915 65,023 +0.06(+1.05%)
Mar 15, 2010 5.800 5.853 5.792 5.853 109,183 +0.12(+2.14%)
Mar 12, 2010 5.599 5.765 5.485 5.730 156,459 +0.15(+2.67%)
Mar 11, 2010 5.634 5.704 5.476 5.581 276,085 -0.01(-0.16%)
Mar 10, 2010 5.818 5.853 5.564 5.590 226,971 -0.20(-3.48%)
Mar 09, 2010 5.739 5.862 5.585 5.792 108,580 -0.01(-0.15%)
Mar 08, 2010 5.713 5.888 5.651 5.800 180,179 +0.13(+2.32%)
Mar 05, 2010 5.379 5.704 5.325 5.669 207,498 +0.31(+5.73%)
Mar 04, 2010 5.221 5.379 5.221 5.362 92,639 +0.18(+3.38%)
Mar 03, 2010 5.344 5.344 5.177 5.186 57,496 -0.13(-2.48%)
Mar 02, 2010 5.134 5.353 5.134 5.318 165,462 +0.22(+4.30%)
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.