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 (%)
Oct 31, 2008 4.274 4.686 4.212 4.563 160,673 +0.27(+6.34%)
Oct 30, 2008 4.002 4.353 3.923 4.291 92,454 +0.42(+10.88%)
Oct 29, 2008 4.274 4.388 3.615 3.870 116,486 +0.14(+3.76%)
Oct 28, 2008 3.554 3.800 3.229 3.730 289,251 +0.26(+7.59%)
Oct 27, 2008 4.019 4.124 3.291 3.466 255,567 -0.61(-14.87%)
Oct 24, 2008 3.896 4.177 3.896 4.072 125,088 -0.23(-5.31%)
Oct 23, 2008 4.107 4.405 4.002 4.300 216,279 +0.16(+3.81%)
Oct 22, 2008 4.195 4.379 4.081 4.142 90,259 -0.18(-4.07%)
Oct 21, 2008 4.607 4.695 4.282 4.317 113,376 -0.32(-6.99%)
Oct 20, 2008 4.300 4.642 4.081 4.642 114,050 +0.36(+8.40%)
Oct 17, 2008 4.072 4.388 4.072 4.282 206,142 +0.05(+1.24%)
Oct 16, 2008 4.054 4.458 3.545 4.230 310,154 +0.04(+0.84%)
Oct 15, 2008 4.554 4.563 4.186 4.195 170,578 -0.48(-10.32%)
Oct 14, 2008 5.019 5.019 4.423 4.677 119,922 -0.15(-3.09%)
Oct 13, 2008 4.826 4.870 4.405 4.826 178,053 +0.32(+7.00%)
Oct 10, 2008 4.291 4.844 3.756 4.511 335,042 +0.16(+3.63%)
Oct 09, 2008 5.011 5.370 4.300 4.353 217,950 -0.62(-12.52%)
Oct 08, 2008 4.941 5.449 4.870 4.976 232,502 -0.15(-2.91%)
Oct 07, 2008 5.362 5.502 5.125 5.125 136,664 -0.24(-4.42%)
Oct 06, 2008 5.379 5.467 4.932 5.362 184,360 -0.18(-3.32%)
Oct 03, 2008 5.774 5.897 5.511 5.546 163,672 -0.22(-3.81%)
Oct 02, 2008 6.248 6.362 5.713 5.765 200,749 -0.40(-6.54%)
Oct 01, 2008 6.353 6.476 5.879 6.169 244,370 -0.22(-3.43%)
Sep 30, 2008 6.555 6.573 6.213 6.388 385,501 -0.16(-2.41%)
Sep 29, 2008 6.827 7.064 6.511 6.546 261,405 -0.50(-7.10%)
Sep 26, 2008 6.660 7.055 6.424 7.047 0 +0.28(+4.15%)
Sep 25, 2008 6.696 7.047 6.696 6.766 109,190 +0.02(+0.26%)
Sep 24, 2008 6.968 7.178 6.739 6.748 131,932 -0.15(-2.16%)
Sep 23, 2008 7.117 7.450 6.880 6.897 133,588 -0.32(-4.38%)
Sep 22, 2008 7.152 7.424 6.959 7.213 315,686 -0.09(-1.20%)
Sep 19, 2008 6.371 7.319 6.371 7.301 0 +0.57(+8.47%)
Sep 18, 2008 6.371 7.354 6.248 6.731 1,354,122 +0.54(+8.79%)
Sep 17, 2008 6.230 6.538 5.836 6.187 180,838 -0.25(-3.95%)
Sep 16, 2008 5.800 6.582 5.572 6.441 215,824 -0.04(-0.68%)
Sep 15, 2008 6.590 6.783 6.459 6.485 106,125 -0.41(-5.98%)
Sep 12, 2008 6.976 7.020 6.652 6.897 92,082 -0.12(-1.75%)
Sep 11, 2008 6.976 7.020 6.722 7.020 197,028 -0.05(-0.74%)
Sep 10, 2008 6.801 7.178 6.766 7.073 219,009 +0.39(+5.77%)
Sep 09, 2008 6.889 7.055 6.678 6.687 172,381 -0.20(-2.93%)
Sep 08, 2008 6.406 6.889 6.406 6.889 224,478 +0.32(+4.81%)
Sep 05, 2008 6.573 6.608 6.318 6.573 0 -0.04(-0.66%)
Sep 04, 2008 6.573 6.862 6.459 6.617 230,154 +0.03(+0.40%)
Sep 03, 2008 6.362 6.713 6.248 6.590 161,477 +0.24(+3.73%)
Sep 02, 2008 6.678 6.836 6.239 6.353 161,854 -0.16(-2.43%)
Aug 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
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.