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 29, 2010 6.090 6.230 5.976 6.169 150,802 +0.00(+0.00%)
Oct 28, 2010 5.607 6.309 5.564 6.169 173,427 +0.64(+11.59%)
Oct 27, 2010 5.678 5.713 5.370 5.528 253,076 -0.40(-6.80%)
Oct 25, 2010 6.143 6.187 5.888 5.932 75,400 -0.14(-2.31%)
Oct 22, 2010 6.046 6.108 5.932 6.073 80,480 +0.04(+0.58%)
Oct 21, 2010 6.020 6.143 5.871 6.037 135,319 +0.06(+1.03%)
Oct 20, 2010 5.704 5.994 5.634 5.976 114,369 +0.29(+5.09%)
Oct 19, 2010 5.792 5.800 5.520 5.686 155,661 -0.24(-4.00%)
Oct 18, 2010 5.853 5.985 5.853 5.923 143,732 +0.07(+1.20%)
Oct 15, 2010 5.757 5.879 5.599 5.853 120,305 +0.19(+3.41%)
Oct 14, 2010 5.502 5.704 5.502 5.660 71,646 +0.13(+2.38%)
Oct 13, 2010 5.406 5.572 5.309 5.528 74,292 +0.16(+2.94%)
Oct 12, 2010 5.388 5.441 5.265 5.370 42,826 -0.05(-0.97%)
Oct 11, 2010 5.458 5.625 5.388 5.423 63,545 -0.06(-1.12%)
Oct 08, 2010 5.485 5.520 5.274 5.485 59,756 +0.22(+4.17%)
Oct 07, 2010 5.423 5.423 5.265 5.265 388 -0.10(-1.80%)
Oct 06, 2010 5.169 5.379 5.063 5.362 73,632 +0.19(+3.74%)
Oct 05, 2010 5.011 5.213 4.914 5.169 107,176 +0.21(+4.25%)
Oct 04, 2010 5.151 5.177 4.862 4.958 64,658 -0.22(-4.24%)
Oct 01, 2010 5.177 5.370 5.090 5.177 61,580 -0.12(-2.32%)
Sep 30, 2010 5.292 5.388 5.204 5.300 93,341 +0.07(+1.34%)
Sep 29, 2010 5.160 5.248 5.046 5.230 76,173 +0.01(+0.17%)
Sep 28, 2010 5.011 5.256 4.888 5.221 183 +0.21(+4.20%)
Sep 27, 2010 5.230 5.230 4.967 5.011 76,504 -0.20(-3.87%)
Sep 24, 2010 4.967 5.239 4.958 5.213 119,620 +0.35(+7.22%)
Sep 23, 2010 4.862 5.107 4.826 4.862 21,338 -0.14(-2.81%)
Sep 22, 2010 5.107 5.195 4.914 5.002 107,649 -0.11(-2.23%)
Sep 21, 2010 5.318 5.318 5.081 5.116 60,829 -0.19(-3.64%)
Sep 20, 2010 4.976 5.318 4.923 5.309 70,012 +0.34(+6.89%)
Sep 17, 2010 4.967 5.195 4.897 4.967 118,477 -0.51(-9.29%)
Sep 15, 2010 5.353 5.502 5.221 5.476 69,829 +0.11(+2.13%)
Sep 14, 2010 5.213 5.414 5.107 5.362 90,337 +0.15(+2.86%)
Sep 13, 2010 4.976 5.256 4.967 5.213 123,463 +0.28(+5.69%)
Sep 10, 2010 4.993 5.098 4.887 4.932 54,960 -0.05(-1.06%)
Sep 09, 2010 4.932 5.046 4.809 4.984 66,508 +0.11(+2.34%)
Sep 08, 2010 4.941 5.072 4.826 4.870 112,736 -0.04(-0.72%)
Sep 07, 2010 5.037 5.037 4.844 4.905 618 -0.14(-2.78%)
Sep 03, 2010 4.923 5.090 4.923 5.046 112,539 +0.21(+4.36%)
Sep 02, 2010 4.642 4.870 4.590 4.835 307 +0.18(+3.77%)
Sep 01, 2010 4.484 4.712 4.370 4.660 136,962 +0.36(+8.37%)
Aug 31, 2010 4.353 4.546 4.291 4.300 10,369 -0.11(-2.39%)
Aug 30, 2010 4.590 4.695 4.396 4.405 135,022 -0.20(-4.38%)
Aug 27, 2010 4.607 4.633 4.432 4.607 56,821 +0.13(+2.94%)
Aug 26, 2010 4.405 4.625 4.370 4.475 433 +0.08(+1.80%)
Aug 25, 2010 4.388 4.484 4.256 4.396 429 +0.01(+0.20%)
Aug 24, 2010 4.598 4.677 4.388 4.388 1,744 -0.31(-6.54%)
Aug 23, 2010 5.177 5.274 4.677 4.695 120,492 -0.45(-8.70%)
Aug 20, 2010 5.318 5.353 5.002 5.142 177,277 -0.19(-3.62%)
Aug 19, 2010 5.344 5.493 5.265 5.335 648 -0.04(-0.82%)
Aug 18, 2010 5.362 5.520 5.309 5.379 6,729 -0.01(-0.16%)
Aug 17, 2010 5.379 5.537 5.300 5.388 1,034 +0.07(+1.32%)
Aug 16, 2010 5.028 5.344 4.967 5.318 182,242 +0.23(+4.48%)
Aug 13, 2010 5.090 5.098 4.897 5.090 123,416 +0.04(+0.87%)
Aug 12, 2010 4.897 5.107 4.826 5.046 185,073 +0.03(+0.52%)
Aug 11, 2010 4.967 5.090 4.905 5.019 1,879 -0.09(-1.72%)
Aug 10, 2010 5.221 5.221 5.002 5.107 801 -0.18(-3.32%)
Aug 09, 2010 5.362 5.449 5.256 5.283 154,820 -0.02(-0.33%)
Aug 06, 2010 5.300 5.397 5.186 5.300 160,253 -0.11(-2.11%)
Aug 05, 2010 5.406 5.511 5.362 5.414 158,831 -0.04(-0.80%)
Aug 04, 2010 5.414 5.485 5.397 5.458 115,723 +0.11(+1.97%)
Aug 03, 2010 5.353 5.458 5.309 5.353 128,943 +0.00(+0.00%)
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.