Build-A-Bear Workshop (NY: BBW )

16.83 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.700 6.700 6.460 6.550 110,025 -0.15(-2.24%)
Oct 28, 2011 6.610 6.890 6.610 6.700 130,751 +0.04(+0.60%)
Oct 27, 2011 6.250 6.680 5.490 6.660 198,480 +0.83(+14.24%)
Oct 26, 2011 5.770 5.910 5.707 5.830 88,946 +0.20(+3.55%)
Oct 25, 2011 5.810 5.864 5.620 5.630 63,846 -0.25(-4.25%)
Oct 24, 2011 5.470 5.940 5.470 5.880 75,551 +0.42(+7.69%)
Oct 21, 2011 5.630 5.630 5.370 5.460 90,393 -0.01(-0.18%)
Oct 20, 2011 5.370 5.540 5.370 5.470 80,681 +0.11(+2.05%)
Oct 19, 2011 5.450 5.530 5.350 5.360 69,549 -0.12(-2.19%)
Oct 18, 2011 5.350 5.630 5.300 5.480 127,955 +0.14(+2.62%)
Oct 17, 2011 5.540 5.560 5.310 5.340 93,338 -0.27(-4.81%)
Oct 14, 2011 5.550 5.670 5.400 5.610 79,525 +0.13(+2.37%)
Oct 13, 2011 5.420 5.550 5.405 5.480 78,811 +0.03(+0.55%)
Oct 12, 2011 5.330 5.540 5.280 5.450 101,490 +0.14(+2.64%)
Oct 11, 2011 5.110 5.360 5.050 5.310 85,007 +0.12(+2.31%)
Oct 10, 2011 4.970 5.190 4.970 5.190 87,085 +0.32(+6.57%)
Oct 07, 2011 5.020 5.140 4.800 4.870 101,309 -0.12(-2.40%)
Oct 06, 2011 5.000 5.090 4.900 4.990 108,537 +0.26(+5.50%)
Oct 05, 2011 4.780 5.010 4.610 4.730 99,084 -0.03(-0.63%)
Oct 04, 2011 4.640 4.860 4.370 4.760 198,464 +0.10(+2.15%)
Oct 03, 2011 5.090 5.157 4.660 4.660 125,198 -0.44(-8.63%)
Sep 30, 2011 5.080 5.590 5.060 5.100 102,590 -0.08(-1.54%)
Sep 29, 2011 5.140 5.250 5.002 5.180 68,894 +0.17(+3.39%)
Sep 28, 2011 5.110 5.240 4.920 5.010 150,287 -0.09(-1.76%)
Sep 27, 2011 5.160 5.310 4.980 5.100 145,691 +0.10(+2.00%)
Sep 26, 2011 4.920 5.120 4.840 5.000 62,993 +0.15(+3.09%)
Sep 23, 2011 4.820 5.090 4.750 4.850 108,818 +0.04(+0.83%)
Sep 22, 2011 4.970 5.140 4.690 4.810 196,873 -0.35(-6.78%)
Sep 21, 2011 5.490 5.790 5.160 5.160 84,185 -0.31(-5.67%)
Sep 20, 2011 5.710 5.826 5.440 5.470 103,539 -0.23(-4.04%)
Sep 19, 2011 5.750 5.950 5.640 5.700 63,025 -0.20(-3.39%)
Sep 16, 2011 5.490 5.930 5.480 5.900 117,324 +0.40(+7.27%)
Sep 15, 2011 5.690 5.800 5.460 5.500 86,959 -0.09(-1.61%)
Sep 14, 2011 5.420 5.810 5.390 5.590 88,571 +0.24(+4.49%)
Sep 13, 2011 5.420 5.650 5.240 5.350 92,657 -0.04(-0.74%)
Sep 12, 2011 5.240 5.410 5.110 5.390 74,548 +0.06(+1.13%)
Sep 09, 2011 5.530 5.530 5.300 5.330 67,965 -0.25(-4.48%)
Sep 08, 2011 5.580 5.820 5.540 5.580 100,187 -0.07(-1.24%)
Sep 07, 2011 5.420 5.730 5.250 5.650 80,429 +0.34(+6.40%)
Sep 06, 2011 5.080 5.390 5.021 5.310 80,380 +0.03(+0.57%)
Sep 02, 2011 5.470 5.620 5.210 5.280 106,859 -0.38(-6.71%)
Sep 01, 2011 5.930 6.110 5.630 5.660 93,150 -0.25(-4.23%)
Aug 31, 2011 5.770 6.060 5.710 5.910 69,052 +0.19(+3.32%)
Aug 30, 2011 5.690 5.920 5.640 5.720 140,693 +0.00(+0.00%)
Aug 29, 2011 5.120 5.800 5.120 5.720 80,210 +0.69(+13.72%)
Aug 26, 2011 4.740 5.210 4.680 5.030 87,843 +0.27(+5.67%)
Aug 25, 2011 4.990 5.070 4.710 4.760 93,691 -0.19(-3.84%)
Aug 24, 2011 4.900 5.090 4.890 4.950 314,323 +0.01(+0.20%)
Aug 23, 2011 4.780 5.010 4.690 4.940 111,298 +0.21(+4.44%)
Aug 22, 2011 4.830 5.040 4.670 4.730 73,970 +0.00(+0.00%)
Aug 19, 2011 4.860 5.120 4.720 4.730 76,370 -0.24(-4.83%)
Aug 18, 2011 5.260 5.310 4.830 4.970 75,126 -0.41(-7.62%)
Aug 17, 2011 5.460 5.650 5.330 5.380 58,895 -0.06(-1.10%)
Aug 16, 2011 5.580 5.610 5.330 5.440 66,398 -0.20(-3.55%)
Aug 15, 2011 5.740 5.880 5.590 5.640 60,981 -0.04(-0.70%)
Aug 12, 2011 5.550 5.870 5.420 5.680 62,376 +0.20(+3.65%)
Aug 11, 2011 5.120 5.640 5.120 5.480 81,723 +0.40(+7.87%)
Aug 10, 2011 5.290 5.394 5.010 5.080 70,270 -0.40(-7.30%)
Aug 09, 2011 5.400 5.480 4.600 5.480 108,561 +0.48(+9.60%)
Aug 08, 2011 5.400 5.610 5.000 5.000 112,222 -0.56(-10.07%)
Aug 05, 2011 5.690 5.800 5.430 5.560 69,556 -0.07(-1.24%)
Aug 04, 2011 6.020 6.060 5.610 5.630 83,896 -0.49(-8.01%)
Aug 03, 2011 5.990 6.260 5.710 6.120 62,347 +0.17(+2.86%)
Aug 02, 2011 6.430 6.500 5.910 5.950 95,424 -0.50(-7.75%)
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.