Skip to main content

Build-A-Bear Workshop (NY: BBW )

16.68 +0.95 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 5.690 6.160 5.690 6.130 115,092 +0.43(+7.54%)
Apr 28, 2011 5.660 5.700 5.620 5.700 49,664 +0.02(+0.35%)
Apr 27, 2011 5.650 5.690 5.610 5.680 39,824 +0.05(+0.89%)
Apr 26, 2011 5.630 5.730 5.590 5.630 59,872 +0.03(+0.54%)
Apr 25, 2011 5.840 5.860 5.580 5.600 69,271 -0.23(-3.95%)
Apr 21, 2011 5.990 5.990 5.810 5.830 53,037 -0.11(-1.85%)
Apr 20, 2011 5.900 5.940 5.840 5.940 35,202 +0.14(+2.41%)
Apr 19, 2011 5.690 5.860 5.690 5.800 73,305 +0.11(+1.93%)
Apr 18, 2011 5.960 5.960 5.530 5.690 120,338 -0.35(-5.79%)
Apr 15, 2011 5.930 6.070 5.910 6.040 70,716 +0.13(+2.20%)
Apr 14, 2011 6.050 6.050 5.830 5.910 49,207 -0.18(-2.96%)
Apr 13, 2011 6.200 6.240 6.080 6.090 43,061 -0.06(-0.98%)
Apr 12, 2011 6.180 6.270 6.150 6.150 46,037 -0.03(-0.49%)
Apr 11, 2011 6.130 6.230 6.110 6.180 80,514 +0.05(+0.82%)
Apr 08, 2011 6.330 6.330 6.040 6.130 70,122 -0.15(-2.39%)
Apr 07, 2011 6.570 6.580 6.280 6.280 41,913 -0.28(-4.27%)
Apr 06, 2011 6.370 6.600 6.340 6.560 91,028 +0.25(+3.96%)
Apr 05, 2011 6.080 6.330 6.050 6.310 79,768 +0.19(+3.10%)
Apr 04, 2011 6.120 6.170 6.100 6.120 57,626 +0.02(+0.33%)
Apr 01, 2011 6.120 6.250 6.092 6.100 112,811 +0.05(+0.83%)
Mar 31, 2011 6.150 6.170 6.000 6.050 148,195 -0.09(-1.47%)
Mar 30, 2011 6.140 6.140 6.140 6.140 78,846 +0.00(+0.00%)
Mar 29, 2011 6.130 6.190 6.120 6.140 54,412 +0.02(+0.33%)
Mar 28, 2011 6.250 6.280 6.100 6.120 201,690 -0.13(-2.08%)
Mar 25, 2011 6.280 6.300 6.240 6.250 81,296 -0.02(-0.32%)
Mar 24, 2011 6.330 6.340 6.250 6.270 109,692 +0.01(+0.16%)
Mar 23, 2011 6.250 6.300 6.250 6.260 84,903 +0.05(+0.81%)
Mar 22, 2011 6.390 6.420 6.210 6.210 45,295 -0.19(-2.97%)
Mar 21, 2011 6.330 6.400 6.301 6.400 61,216 +0.21(+3.39%)
Mar 18, 2011 6.340 6.340 6.180 6.190 427,943 -0.10(-1.59%)
Mar 17, 2011 6.420 6.420 6.220 6.290 106,491 -0.01(-0.16%)
Mar 16, 2011 6.350 6.410 6.210 6.300 89,562 -0.08(-1.25%)
Mar 15, 2011 6.390 6.650 6.350 6.380 114,185 -0.27(-4.06%)
Mar 14, 2011 6.650 6.850 6.560 6.650 92,988 -0.10(-1.48%)
Mar 11, 2011 6.630 6.840 6.630 6.750 206,400 +0.07(+1.05%)
Mar 10, 2011 6.660 6.700 6.530 6.680 135,541 -0.03(-0.45%)
Mar 09, 2011 6.660 6.760 6.640 6.710 189,837 +0.03(+0.45%)
Mar 08, 2011 6.400 6.730 6.340 6.680 121,133 +0.28(+4.37%)
Mar 07, 2011 6.580 6.600 6.390 6.400 94,958 -0.15(-2.29%)
Mar 04, 2011 6.510 6.610 6.480 6.550 71,498 +0.06(+0.92%)
Mar 03, 2011 6.410 6.510 6.370 6.490 104,288 +0.15(+2.37%)
Mar 02, 2011 6.340 6.410 6.240 6.340 125,676 +0.04(+0.63%)
Mar 01, 2011 6.620 6.740 6.210 6.300 253,488 -0.32(-4.83%)
Feb 28, 2011 6.520 6.650 6.520 6.620 125,295 +0.12(+1.85%)
Feb 25, 2011 6.480 6.500 6.330 6.500 155,306 +0.12(+1.88%)
Feb 24, 2011 6.510 6.530 6.280 6.380 125,599 -0.10(-1.54%)
Feb 23, 2011 6.540 6.620 6.370 6.480 103,635 -0.03(-0.46%)
Feb 22, 2011 6.780 6.800 6.500 6.510 137,994 -0.27(-3.98%)
Feb 18, 2011 6.970 6.970 6.500 6.780 273,703 -0.15(-2.16%)
Feb 17, 2011 8.610 8.660 6.800 6.930 660,482 -0.96(-12.17%)
Feb 16, 2011 7.860 7.940 7.580 7.890 71,540 +0.10(+1.28%)
Feb 15, 2011 7.920 8.070 7.750 7.790 53,767 -0.16(-2.01%)
Feb 14, 2011 8.250 8.410 7.850 7.950 69,883 -0.33(-3.99%)
Feb 11, 2011 7.950 8.310 7.910 8.280 150,285 +0.31(+3.89%)
Feb 10, 2011 7.890 8.030 7.850 7.970 32,634 +0.02(+0.25%)
Feb 09, 2011 8.040 8.180 7.900 7.950 102,331 -0.15(-1.85%)
Feb 08, 2011 7.800 8.220 7.650 8.100 182,689 +0.26(+3.32%)
Feb 07, 2011 7.540 7.860 7.460 7.840 213,555 +0.28(+3.70%)
Feb 04, 2011 7.550 7.610 7.490 7.560 79,599 -0.04(-0.53%)
Feb 03, 2011 7.620 7.740 7.470 7.600 38,659 -0.06(-0.78%)
Feb 02, 2011 7.670 7.800 7.580 7.660 37,321 -0.07(-0.91%)
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.