Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.250 5.346 5.163 5.259 94,081 +0.07(+1.34%)
Sep 29, 2010 5.119 5.206 5.006 5.189 76,777 +0.01(+0.17%)
Sep 28, 2010 4.971 5.215 4.849 5.180 184 +0.21(+4.20%)
Sep 27, 2010 5.189 5.189 4.928 4.971 77,110 -0.20(-3.87%)
Sep 24, 2010 4.928 5.198 4.919 5.172 120,568 +0.35(+7.22%)
Sep 23, 2010 4.823 5.067 4.788 4.823 21,507 -0.14(-2.81%)
Sep 22, 2010 5.067 5.154 4.876 4.963 108,502 -0.11(-2.23%)
Sep 21, 2010 5.276 5.276 5.041 5.076 61,311 -0.19(-3.64%)
Sep 20, 2010 4.936 5.276 4.884 5.267 70,567 +0.34(+6.89%)
Sep 17, 2010 4.928 5.154 4.858 4.928 119,416 -0.50(-9.29%)
Sep 15, 2010 5.311 5.459 5.180 5.433 70,383 +0.11(+2.13%)
Sep 14, 2010 5.172 5.372 5.067 5.320 91,053 +0.15(+2.86%)
Sep 13, 2010 4.936 5.215 4.928 5.172 124,441 +0.28(+5.69%)
Sep 10, 2010 4.954 5.058 4.849 4.893 55,396 -0.05(-1.06%)
Sep 09, 2010 4.893 5.006 4.771 4.945 67,035 +0.11(+2.34%)
Sep 08, 2010 4.902 5.032 4.788 4.832 113,630 -0.03(-0.72%)
Sep 07, 2010 4.997 4.997 4.806 4.867 623 -0.14(-2.78%)
Sep 03, 2010 4.884 5.050 4.884 5.006 113,431 +0.21(+4.36%)
Sep 02, 2010 4.606 4.832 4.553 4.797 310 +0.17(+3.77%)
Sep 01, 2010 4.449 4.675 4.336 4.623 138,048 +0.36(+8.37%)
Aug 31, 2010 4.318 4.510 4.257 4.266 10,452 -0.10(-2.39%)
Aug 30, 2010 4.553 4.658 4.362 4.371 136,093 -0.20(-4.38%)
Aug 27, 2010 4.571 4.597 4.397 4.571 57,272 +0.13(+2.94%)
Aug 26, 2010 4.371 4.588 4.336 4.440 436 +0.08(+1.80%)
Aug 25, 2010 4.353 4.449 4.223 4.362 433 +0.01(+0.20%)
Aug 24, 2010 4.562 4.641 4.353 4.353 1,758 -0.30(-6.54%)
Aug 23, 2010 5.137 5.232 4.640 4.658 121,447 -0.44(-8.70%)
Aug 20, 2010 5.276 5.311 4.963 5.102 178,682 -0.19(-3.62%)
Aug 19, 2010 5.302 5.450 5.224 5.293 653 -0.04(-0.82%)
Aug 18, 2010 5.320 5.476 5.267 5.337 6,782 -0.01(-0.16%)
Aug 17, 2010 5.337 5.494 5.259 5.346 1,042 +0.07(+1.32%)
Aug 16, 2010 4.989 5.302 4.928 5.276 183,687 +0.23(+4.48%)
Aug 13, 2010 5.050 5.058 4.858 5.050 124,394 +0.04(+0.87%)
Aug 12, 2010 4.858 5.067 4.788 5.006 186,540 +0.03(+0.52%)
Aug 11, 2010 4.928 5.050 4.867 4.980 1,894 -0.09(-1.72%)
Aug 10, 2010 5.180 5.180 4.963 5.067 807 -0.17(-3.32%)
Aug 09, 2010 5.320 5.407 5.215 5.241 156,047 -0.02(-0.33%)
Aug 06, 2010 5.259 5.354 5.145 5.259 161,524 -0.11(-2.11%)
Aug 05, 2010 5.363 5.468 5.320 5.372 160,090 -0.04(-0.80%)
Aug 04, 2010 5.372 5.441 5.354 5.415 116,640 +0.10(+1.97%)
Aug 03, 2010 5.311 5.415 5.267 5.311 129,965 +0.00(+0.00%)
Aug 02, 2010 5.389 5.424 5.224 5.311 181,909 +0.04(+0.83%)
Jul 30, 2010 5.267 5.328 5.015 5.267 255,326 +0.03(+0.50%)
Jul 29, 2010 5.415 5.572 4.597 5.241 672,467 -1.02(-16.27%)
Jul 28, 2010 6.260 6.417 6.103 6.260 701 -0.03(-0.55%)
Jul 27, 2010 6.486 6.486 6.277 6.295 61,743 -0.11(-1.77%)
Jul 26, 2010 6.164 6.408 6.129 6.408 67,228 +0.19(+3.08%)
Jul 23, 2010 5.851 6.251 5.764 6.216 54,677 +0.31(+5.31%)
Jul 22, 2010 5.555 5.920 5.555 5.903 85,309 +0.43(+7.79%)
Jul 21, 2010 5.920 5.920 5.363 5.476 110,061 -0.37(-6.40%)
Jul 20, 2010 5.485 5.859 5.450 5.851 91,851 +0.27(+4.84%)
Jul 19, 2010 5.380 5.598 5.267 5.581 84,812 +0.21(+3.89%)
Jul 16, 2010 5.372 5.912 5.354 5.372 162,012 -0.59(-9.93%)
Jul 15, 2010 5.755 6.033 5.485 5.964 197,359 +0.24(+4.10%)
Jul 14, 2010 6.068 6.068 5.677 5.729 44,781 -0.27(-4.50%)
Jul 13, 2010 5.999 6.016 5.711 5.999 1,715 +0.41(+7.32%)
Jul 12, 2010 5.624 5.624 5.529 5.589 55,110 -0.04(-0.77%)
Jul 09, 2010 5.633 5.650 5.354 5.633 55,459 +0.25(+4.69%)
Jul 08, 2010 5.380 5.546 5.259 5.380 521 -0.01(-0.16%)
Jul 07, 2010 5.389 5.389 5.137 5.389 149,223 +0.18(+3.51%)
Jul 06, 2010 5.206 5.764 5.172 5.206 877 -0.38(-6.85%)
Jul 02, 2010 5.589 6.103 5.546 5.589 110,625 -0.45(-7.49%)
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.