Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.081 4.089 3.870 3.984 153,300 -0.11(-2.58%)
May 30, 2012 4.238 4.238 4.063 4.089 47,420 -0.18(-4.12%)
May 29, 2012 4.221 4.300 4.151 4.265 98,381 +0.09(+2.10%)
May 25, 2012 4.089 4.256 4.037 4.177 64,241 +0.09(+2.15%)
May 24, 2012 4.116 4.168 3.931 4.089 120,790 +0.00(+0.00%)
May 23, 2012 4.072 4.142 3.993 4.089 52,091 +0.00(+0.00%)
May 22, 2012 4.010 4.195 4.010 4.089 89,725 +0.09(+2.19%)
May 21, 2012 4.142 4.167 3.870 4.002 125,035 -0.09(-2.15%)
May 18, 2012 4.238 4.274 4.072 4.089 84,209 -0.17(-3.92%)
May 17, 2012 4.247 4.274 4.107 4.256 172,940 +0.00(+0.00%)
May 16, 2012 4.256 4.309 4.190 4.256 40,531 +0.00(+0.00%)
May 15, 2012 4.256 4.326 4.168 4.256 51,307 -0.01(-0.21%)
May 14, 2012 4.335 4.388 4.238 4.265 39,229 -0.12(-2.80%)
May 11, 2012 4.151 4.405 4.151 4.388 87,213 +0.21(+5.04%)
May 10, 2012 4.124 4.177 3.985 4.177 175,727 +0.08(+1.93%)
May 09, 2012 4.230 4.326 4.088 4.098 179,450 -0.19(-4.50%)
May 08, 2012 4.151 4.432 4.089 4.291 303,873 +0.14(+3.38%)
May 07, 2012 3.844 4.160 3.782 4.151 137,464 +0.30(+7.74%)
May 04, 2012 3.800 3.931 3.703 3.852 169,785 +0.03(+0.69%)
May 03, 2012 4.388 4.388 3.773 3.826 221,746 -0.04(-0.91%)
May 02, 2012 3.808 3.879 3.778 3.861 130,686 +0.05(+1.38%)
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.