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 (%)
Jun 28, 2013 5.370 5.616 5.327 5.327 92,072 -0.38(-6.62%)
Jun 27, 2013 5.511 5.853 5.511 5.704 120,108 +0.16(+2.85%)
Jun 26, 2013 5.485 5.643 5.485 5.546 27,510 +0.05(+0.96%)
Jun 25, 2013 5.458 5.599 5.423 5.493 34,157 +0.05(+0.97%)
Jun 24, 2013 5.467 5.520 5.441 5.441 66,908 -0.07(-1.27%)
Jun 21, 2013 5.528 5.537 5.493 5.511 40,431 +0.01(+0.16%)
Jun 20, 2013 5.528 5.530 5.441 5.502 25,309 -0.02(-0.32%)
Jun 19, 2013 5.406 5.660 5.406 5.520 52,763 +0.13(+2.44%)
Jun 18, 2013 5.353 5.485 5.353 5.388 26,350 +0.04(+0.82%)
Jun 17, 2013 5.423 5.555 5.300 5.344 32,679 -0.05(-0.98%)
Jun 14, 2013 5.467 5.528 5.397 5.397 50,281 -0.08(-1.44%)
Jun 13, 2013 5.537 5.546 5.388 5.476 52,951 -0.10(-1.73%)
Jun 12, 2013 5.599 5.660 5.546 5.572 15,150 +0.04(+0.63%)
Jun 11, 2013 5.651 5.713 5.485 5.537 65,444 -0.18(-3.22%)
Jun 10, 2013 5.511 5.862 5.511 5.722 49,037 +0.24(+4.32%)
Jun 07, 2013 5.485 5.511 5.344 5.485 83,782 +0.07(+1.30%)
Jun 06, 2013 5.432 5.502 5.292 5.414 48,549 -0.01(-0.16%)
Jun 05, 2013 5.651 5.713 5.353 5.423 83,072 -0.29(-5.07%)
Jun 04, 2013 5.818 5.958 5.686 5.713 71,499 -0.04(-0.76%)
Jun 03, 2013 5.704 5.836 5.704 5.757 38,004 +0.04(+0.61%)
May 31, 2013 5.897 5.897 5.722 5.722 21,378 -0.17(-2.83%)
May 30, 2013 5.809 5.967 5.774 5.888 50,530 +0.12(+2.13%)
May 29, 2013 5.941 5.941 5.695 5.765 29,306 -0.17(-2.81%)
May 28, 2013 5.844 6.002 5.774 5.932 148,356 +0.14(+2.42%)
May 24, 2013 5.765 5.844 5.757 5.792 29,222 +0.03(+0.46%)
May 23, 2013 5.765 5.950 5.757 5.765 26,320 -0.05(-0.90%)
May 22, 2013 5.792 5.836 5.730 5.818 48,854 +0.01(+0.15%)
May 21, 2013 5.853 5.853 5.704 5.809 23,215 -0.01(-0.15%)
May 20, 2013 5.906 5.958 5.765 5.818 41,927 -0.06(-1.04%)
May 17, 2013 5.844 5.906 5.765 5.879 22,682 +0.03(+0.45%)
May 16, 2013 5.958 5.967 5.853 5.853 86,637 -0.16(-2.63%)
May 15, 2013 5.985 6.099 5.950 6.011 37,596 +0.03(+0.44%)
May 13, 2013 6.064 6.230 5.985 5.985 111,550 -0.15(-2.43%)
May 10, 2013 6.037 6.143 5.994 6.134 166,364 +0.10(+1.60%)
May 09, 2013 5.695 6.037 5.582 6.037 55,207 +0.34(+6.01%)
May 08, 2013 5.581 5.722 5.485 5.695 59,029 +0.07(+1.25%)
May 07, 2013 5.704 5.713 5.467 5.625 76,906 -0.04(-0.62%)
May 06, 2013 5.625 5.660 5.467 5.660 48,577 +0.00(+0.00%)
May 03, 2013 5.923 5.906 5.537 5.660 126,585 -0.25(-4.16%)
May 02, 2013 5.265 5.923 5.055 5.906 304,943 +1.47(+33.27%)
May 01, 2013 4.528 4.572 4.396 4.432 21,878 -0.02(-0.39%)
Apr 30, 2013 4.580 4.546 4.449 4.449 16,162 -0.07(-1.55%)
Apr 29, 2013 4.554 4.590 4.414 4.519 9,270 -0.05(-1.15%)
Apr 26, 2013 4.511 4.607 4.554 4.572 9,400 +0.02(+0.39%)
Apr 25, 2013 4.537 4.563 4.519 4.554 2,300 +0.01(+0.19%)
Apr 24, 2013 4.607 4.607 4.484 4.546 16,137 -0.04(-0.77%)
Apr 23, 2013 4.607 4.607 4.497 4.581 5,794 -0.01(-0.19%)
Apr 22, 2013 4.554 4.572 4.458 4.590 25,161 +0.07(+1.55%)
Apr 19, 2013 4.388 4.519 4.388 4.519 32,306 +0.13(+3.00%)
Apr 18, 2013 4.414 4.440 4.370 4.388 21,347 -0.04(-0.79%)
Apr 17, 2013 4.388 4.432 4.361 4.423 13,220 +0.04(+0.80%)
Apr 16, 2013 4.388 4.430 4.370 4.388 19,026 +0.00(+0.00%)
Apr 15, 2013 4.423 4.467 4.326 4.388 12,800 -0.03(-0.60%)
Apr 12, 2013 4.423 4.423 4.388 4.414 3,989 +0.02(+0.40%)
Apr 11, 2013 4.405 4.502 4.388 4.396 11,107 -0.04(-0.99%)
Apr 10, 2013 4.467 4.475 4.414 4.440 5,509 +0.02(+0.40%)
Apr 09, 2013 4.405 4.518 4.388 4.423 39,092 -0.01(-0.20%)
Apr 08, 2013 4.388 4.432 4.388 4.432 4,250 +0.00(+0.00%)
Apr 05, 2013 4.388 4.511 4.388 4.432 34,699 -0.01(-0.20%)
Apr 04, 2013 4.598 4.607 4.300 4.440 40,973 -0.22(-4.71%)
Apr 03, 2013 4.607 4.668 4.581 4.660 22,939 +0.01(+0.19%)
Apr 02, 2013 4.677 4.694 4.560 4.651 17,063 -0.06(-1.30%)
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.