Build-A-Bear Workshop (NY: BBW )

20.10 USD -2.20 (-9.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.470 7.490 7.080 7.280 338,290 -0.18(-2.41%)
Sep 29, 2008 7.780 8.050 7.420 7.460 229,392 -0.57(-7.10%)
Sep 26, 2008 7.590 8.040 7.320 8.030 0 +0.32(+4.15%)
Sep 25, 2008 7.630 8.030 7.630 7.710 95,818 +0.02(+0.26%)
Sep 24, 2008 7.940 8.180 7.680 7.690 115,775 -0.17(-2.16%)
Sep 23, 2008 8.110 8.490 7.840 7.860 117,228 -0.36(-4.38%)
Sep 22, 2008 8.150 8.460 7.930 8.220 277,025 -0.10(-1.20%)
Sep 19, 2008 7.260 8.340 7.260 8.320 0 +0.65(+8.47%)
Sep 18, 2008 7.260 8.380 7.120 7.670 1,188,287 +0.62(+8.79%)
Sep 17, 2008 7.100 7.450 6.650 7.050 158,692 -0.29(-3.95%)
Sep 16, 2008 6.610 7.500 6.350 7.340 189,393 -0.05(-0.68%)
Sep 15, 2008 7.510 7.730 7.360 7.390 93,129 -0.47(-5.98%)
Sep 12, 2008 7.950 8.000 7.580 7.860 80,805 -0.14(-1.75%)
Sep 11, 2008 7.950 8.000 7.660 8.000 172,899 -0.06(-0.74%)
Sep 10, 2008 7.750 8.180 7.710 8.060 192,188 +0.44(+5.77%)
Sep 09, 2008 7.850 8.040 7.610 7.620 151,270 -0.23(-2.93%)
Sep 08, 2008 7.300 7.850 7.300 7.850 196,987 +0.36(+4.81%)
Sep 05, 2008 7.490 7.530 7.200 7.490 0 -0.05(-0.66%)
Sep 04, 2008 7.490 7.820 7.360 7.540 201,968 +0.03(+0.40%)
Sep 03, 2008 7.250 7.650 7.120 7.510 141,702 +0.27(+3.73%)
Sep 02, 2008 7.610 7.790 7.110 7.240 142,033 -0.18(-2.43%)
Aug 29, 2008 7.420 7.500 7.320 7.420 134,835 -0.07(-0.93%)
Aug 28, 2008 7.500 7.570 7.410 7.490 175,641 -0.01(-0.13%)
Aug 27, 2008 6.910 7.500 6.910 7.500 507,656 +0.60(+8.70%)
Aug 26, 2008 6.820 6.930 6.670 6.900 101,776 +0.07(+1.02%)
Aug 25, 2008 7.030 7.050 6.730 6.830 137,483 -0.24(-3.39%)
Aug 22, 2008 6.930 7.090 6.900 7.070 114,116 +0.19(+2.76%)
Aug 21, 2008 6.900 6.960 6.750 6.880 110,696 -0.12(-1.71%)
Aug 20, 2008 7.050 7.340 6.870 7.000 126,713 +0.02(+0.29%)
Aug 19, 2008 7.180 7.180 6.800 6.980 292,057 -0.21(-2.92%)
Aug 18, 2008 7.350 7.460 7.130 7.190 133,208 -0.09(-1.24%)
Aug 15, 2008 7.290 7.500 7.020 7.280 0 +0.00(+0.00%)
Aug 14, 2008 7.020 7.340 6.810 7.280 140,259 +0.29(+4.15%)
Aug 13, 2008 6.920 7.090 6.860 6.990 221,276 +0.09(+1.30%)
Aug 12, 2008 6.900 7.370 6.840 6.900 376,601 +0.00(+0.00%)
Aug 11, 2008 6.740 7.130 6.650 6.900 340,970 +0.17(+2.53%)
Aug 08, 2008 6.360 6.830 6.360 6.730 265,034 +0.30(+4.67%)
Aug 07, 2008 6.540 6.590 6.400 6.430 211,039 -0.19(-2.87%)
Aug 06, 2008 6.620 6.740 6.530 6.620 211,463 +0.00(+0.00%)
Aug 05, 2008 6.570 6.700 6.500 6.620 452,424 +0.11(+1.69%)
Aug 04, 2008 6.890 6.890 6.490 6.510 319,675 -0.28(-4.12%)
Aug 01, 2008 6.490 7.000 6.490 6.790 214,080 +0.24(+3.66%)
Jul 31, 2008 6.660 7.130 6.500 6.550 304,581 -0.27(-3.96%)
Jul 30, 2008 6.540 7.060 6.540 6.820 282,713 +0.20(+3.02%)
Jul 29, 2008 6.620 6.830 6.400 6.620 288,018 +0.22(+3.44%)
Jul 28, 2008 6.480 6.750 6.200 6.400 433,779 -0.12(-1.84%)
Jul 25, 2008 7.000 7.020 6.500 6.520 524,329 -0.46(-6.59%)
Jul 24, 2008 6.980 7.250 6.500 6.980 596,412 -0.60(-7.92%)
Jul 23, 2008 7.250 7.880 7.210 7.580 316,749 +0.38(+5.28%)
Jul 22, 2008 6.600 7.250 6.580 7.200 243,597 +0.51(+7.62%)
Jul 21, 2008 6.700 6.960 6.500 6.690 115,018 +0.07(+1.06%)
Jul 18, 2008 6.570 6.670 6.310 6.620 237,909 +0.13(+2.00%)
Jul 17, 2008 6.280 6.620 6.080 6.490 509,284 +0.32(+5.19%)
Jul 16, 2008 6.070 6.230 5.950 6.170 389,092 +0.07(+1.15%)
Jul 15, 2008 6.040 6.240 5.940 6.100 338,224 -0.02(-0.33%)
Jul 14, 2008 6.450 6.490 5.990 6.120 177,636 -0.25(-3.92%)
Jul 11, 2008 6.310 6.560 5.910 6.370 484,608 -0.15(-2.30%)
Jul 10, 2008 6.390 6.880 6.230 6.520 348,120 +0.12(+1.87%)
Jul 09, 2008 7.350 7.350 6.350 6.400 641,765 -0.91(-12.45%)
Jul 08, 2008 6.130 7.480 5.610 7.310 701,454 +1.10(+17.71%)
Jul 07, 2008 7.280 7.390 6.190 6.210 661,297 -1.07(-14.70%)
Jul 04, 2008 7.120 7.300 7.040 7.280 204,590 +0.00(+0.00%)
Jul 03, 2008 7.120 7.300 7.040 7.280 204,590 +0.14(+1.96%)
Jul 02, 2008 7.260 7.340 7.000 7.140 291,957 -0.15(-2.06%)
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.