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 (%)
Sep 27, 2013 6.187 6.195 6.143 6.169 8,338 -0.03(-0.42%)
Sep 26, 2013 6.222 6.222 6.187 6.195 10,539 +0.00(+0.00%)
Sep 25, 2013 6.187 6.222 6.195 6.195 19,277 -0.03(-0.42%)
Sep 24, 2013 6.187 6.301 6.187 6.222 24,565 +0.07(+1.14%)
Sep 23, 2013 6.187 6.187 6.143 6.152 5,483 -0.04(-0.57%)
Sep 20, 2013 6.222 6.274 6.143 6.187 10,852 -0.01(-0.14%)
Sep 19, 2013 6.178 6.266 6.143 6.195 25,328 -0.02(-0.28%)
Sep 18, 2013 6.178 6.239 6.125 6.213 128,082 -0.03(-0.42%)
Sep 17, 2013 6.406 6.406 6.222 6.239 91,334 -0.15(-2.34%)
Sep 16, 2013 6.336 6.450 6.292 6.388 26,838 +0.10(+1.53%)
Sep 13, 2013 6.309 6.318 6.213 6.292 20,494 +0.00(+0.00%)
Sep 12, 2013 6.327 6.388 6.245 6.292 22,098 -0.02(-0.28%)
Sep 11, 2013 6.362 6.362 6.257 6.309 5,466 -0.04(-0.69%)
Sep 10, 2013 6.309 6.397 6.274 6.353 20,861 +0.08(+1.26%)
Sep 09, 2013 6.257 6.274 6.143 6.274 128,080 -0.03(-0.42%)
Sep 06, 2013 6.283 6.301 6.230 6.301 9,279 +0.04(+0.70%)
Sep 05, 2013 6.239 6.257 6.187 6.257 19,820 +0.01(+0.14%)
Sep 04, 2013 6.230 6.266 6.042 6.248 201,170 +0.03(+0.42%)
Sep 03, 2013 6.266 6.292 6.143 6.222 45,345 -0.11(-1.66%)
Aug 30, 2013 6.257 6.327 6.200 6.327 22,703 +0.14(+2.27%)
Aug 29, 2013 6.143 6.318 6.143 6.187 99,359 +0.04(+0.71%)
Aug 28, 2013 6.169 6.178 6.073 6.143 17,616 -0.01(-0.14%)
Aug 27, 2013 6.230 6.248 6.020 6.152 14,089 -0.08(-1.27%)
Aug 26, 2013 6.178 6.301 6.148 6.230 15,282 -0.01(-0.14%)
Aug 23, 2013 6.204 6.266 6.055 6.239 8,504 +0.02(+0.28%)
Aug 22, 2013 6.195 6.318 6.116 6.222 11,775 +0.12(+2.01%)
Aug 21, 2013 6.112 6.178 6.081 6.099 9,846 +0.00(+0.00%)
Aug 20, 2013 5.994 6.169 5.932 6.099 16,942 +0.12(+2.06%)
Aug 19, 2013 6.143 6.169 5.976 5.976 23,016 -0.18(-2.99%)
Aug 16, 2013 6.116 6.248 6.064 6.160 19,369 +0.01(+0.14%)
Aug 15, 2013 6.327 6.327 6.125 6.152 116,233 -0.17(-2.64%)
Aug 14, 2013 6.432 6.432 6.248 6.318 51,472 -0.12(-1.91%)
Aug 13, 2013 6.239 6.485 6.239 6.441 79,563 +0.29(+4.71%)
Aug 12, 2013 6.081 6.187 6.064 6.152 56,702 +0.07(+1.15%)
Aug 09, 2013 6.037 6.099 5.967 6.081 12,514 -0.01(-0.14%)
Aug 08, 2013 6.152 6.187 6.077 6.090 27,553 +0.00(+0.00%)
Aug 07, 2013 6.353 6.353 6.011 6.090 24,207 -0.24(-3.74%)
Aug 06, 2013 6.248 6.415 6.248 6.327 13,261 +0.08(+1.26%)
Aug 05, 2013 6.283 6.402 6.222 6.248 24,813 -0.11(-1.66%)
Aug 02, 2013 6.406 6.424 6.293 6.353 24,732 -0.08(-1.23%)
Aug 01, 2013 6.222 6.450 6.222 6.432 34,653 +0.19(+3.09%)
Jul 31, 2013 6.257 6.274 6.108 6.239 61,558 +0.03(+0.42%)
Jul 30, 2013 6.160 6.213 6.160 6.213 40,523 +0.11(+1.72%)
Jul 29, 2013 6.125 6.169 6.055 6.108 53,412 -0.01(-0.14%)
Jul 26, 2013 6.055 6.213 6.055 6.116 90,212 +0.06(+1.01%)
Jul 25, 2013 5.932 6.274 5.809 6.055 140,018 +0.06(+1.02%)
Jul 24, 2013 6.073 6.116 5.923 5.994 24,943 -0.10(-1.59%)
Jul 23, 2013 6.073 6.116 6.012 6.090 19,456 +0.01(+0.14%)
Jul 22, 2013 6.108 6.143 5.915 6.081 26,157 -0.03(-0.43%)
Jul 19, 2013 6.046 6.143 6.021 6.108 24,817 +0.11(+1.90%)
Jul 18, 2013 5.800 6.143 5.792 5.994 82,077 +0.16(+2.72%)
Jul 17, 2013 5.836 5.836 5.739 5.835 19,962 -0.00(-0.01%)
Jul 16, 2013 5.765 5.836 5.669 5.836 29,291 +0.02(+0.30%)
Jul 15, 2013 5.897 5.949 5.765 5.818 30,268 +0.03(+0.45%)
Jul 12, 2013 5.519 5.792 5.516 5.792 44,716 +0.25(+4.60%)
Jul 11, 2013 5.599 5.599 5.423 5.537 31,955 +0.00(+0.00%)
Jul 10, 2013 5.502 5.572 5.493 5.537 7,890 +0.02(+0.32%)
Jul 09, 2013 5.485 5.572 5.449 5.520 35,338 +0.04(+0.64%)
Jul 08, 2013 5.485 5.520 5.379 5.485 41,116 +0.03(+0.56%)
Jul 05, 2013 5.397 5.492 5.335 5.454 29,298 +0.11(+2.05%)
Jul 03, 2013 5.344 5.388 5.327 5.344 4,913 -0.02(-0.33%)
Jul 02, 2013 5.388 5.397 5.327 5.362 17,528 -0.07(-1.29%)
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.