Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.05 +0.32 (+1.08%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.196 7.240 7.117 7.169 84,826 +0.04(+0.49%)
Jan 30, 2012 7.222 7.222 7.038 7.134 40,626 -0.17(-2.28%)
Jan 27, 2012 7.108 7.318 7.047 7.301 61,791 +0.18(+2.46%)
Jan 26, 2012 6.933 7.196 6.897 7.126 80,291 +0.22(+3.18%)
Jan 25, 2012 6.906 6.933 6.871 6.906 78,338 -0.02(-0.25%)
Jan 24, 2012 6.880 6.990 6.854 6.924 33,956 -0.01(-0.13%)
Jan 23, 2012 6.889 7.020 6.731 6.933 40,311 +0.03(+0.38%)
Jan 20, 2012 6.906 6.959 6.836 6.906 39,695 +0.02(+0.25%)
Jan 19, 2012 7.073 7.073 6.854 6.889 46,727 -0.18(-2.48%)
Jan 18, 2012 6.985 7.073 6.933 7.064 42,921 +0.04(+0.63%)
Jan 17, 2012 7.082 7.108 7.003 7.020 76,778 +0.00(+0.00%)
Jan 13, 2012 6.915 7.117 6.836 7.020 116,949 +0.01(+0.13%)
Jan 12, 2012 7.152 7.183 6.968 7.011 56,810 -0.11(-1.60%)
Jan 11, 2012 7.064 7.196 7.048 7.126 62,293 +0.00(+0.00%)
Jan 10, 2012 7.126 7.266 7.064 7.126 95,833 +0.08(+1.12%)
Jan 09, 2012 7.038 7.073 6.862 7.047 105,410 +0.07(+1.01%)
Jan 06, 2012 7.222 7.222 6.968 6.976 76,618 -0.25(-3.40%)
Jan 05, 2012 7.205 7.292 7.020 7.222 55,992 -0.04(-0.60%)
Jan 04, 2012 7.231 7.275 7.011 7.266 150,308 -0.16(-2.13%)
Dec 30, 2011 7.433 7.494 7.398 7.424 60,656 -0.07(-0.94%)
Dec 29, 2011 7.380 7.503 7.310 7.494 65,961 +0.14(+1.91%)
Dec 28, 2011 7.398 7.433 7.257 7.354 85,097 -0.05(-0.71%)
Dec 27, 2011 7.529 7.529 7.380 7.406 56,100 -0.12(-1.63%)
Dec 23, 2011 7.678 7.714 7.380 7.529 157,655 -0.14(-1.83%)
Dec 21, 2011 7.635 7.714 7.556 7.670 123,051 -0.03(-0.34%)
Dec 20, 2011 7.380 7.722 7.380 7.696 150,300 +0.47(+6.43%)
Dec 19, 2011 7.459 7.626 7.179 7.231 125,565 -0.20(-2.72%)
Dec 16, 2011 7.424 7.564 7.232 7.433 331,106 +0.02(+0.24%)
Dec 15, 2011 7.310 7.494 7.284 7.415 126,702 +0.16(+2.18%)
Dec 14, 2011 7.266 7.424 7.003 7.257 163,067 -0.07(-0.96%)
Dec 13, 2011 7.573 7.652 7.292 7.327 100,684 -0.12(-1.65%)
Dec 12, 2011 7.512 7.529 7.292 7.450 158,135 -0.20(-2.64%)
Dec 09, 2011 7.520 7.678 7.459 7.652 111,970 +0.18(+2.47%)
Dec 08, 2011 7.547 7.617 7.441 7.468 117,204 -0.13(-1.73%)
Dec 07, 2011 7.520 7.617 7.330 7.599 103,306 +0.07(+0.93%)
Dec 06, 2011 7.494 7.617 7.424 7.529 144,701 +0.07(+0.94%)
Dec 05, 2011 7.354 7.485 7.222 7.459 317,101 +0.28(+3.91%)
Dec 02, 2011 7.187 7.380 7.064 7.178 252,424 +0.05(+0.74%)
Dec 01, 2011 6.959 7.196 6.959 7.126 179,515 +0.11(+1.63%)
Nov 30, 2011 7.205 7.205 6.924 7.011 254,531 +0.11(+1.65%)
Nov 29, 2011 6.976 6.994 6.783 6.897 113,546 -0.07(-1.01%)
Nov 28, 2011 7.003 7.082 6.889 6.968 241,577 +0.21(+3.12%)
Nov 25, 2011 6.845 6.968 6.757 6.757 33,838 -0.11(-1.53%)
Nov 23, 2011 6.871 6.959 6.845 6.862 91,335 -0.16(-2.25%)
Nov 22, 2011 6.976 7.064 6.933 7.020 117,227 +0.07(+1.01%)
Nov 21, 2011 6.836 7.003 6.818 6.950 108,147 -0.08(-1.12%)
Nov 18, 2011 7.082 7.134 6.872 7.029 203,943 -0.11(-1.48%)
Nov 17, 2011 7.143 7.213 7.011 7.134 137,984 -0.01(-0.12%)
Nov 16, 2011 7.161 7.275 7.029 7.143 150,281 -0.01(-0.12%)
Nov 15, 2011 6.950 7.161 6.933 7.152 334,616 +0.13(+1.88%)
Nov 14, 2011 6.511 7.020 6.511 7.020 285,898 +0.54(+8.25%)
Nov 11, 2011 6.353 6.529 6.283 6.485 182,444 +0.18(+2.92%)
Nov 10, 2011 6.055 6.318 5.994 6.301 237,703 +0.32(+5.43%)
Nov 09, 2011 5.862 6.099 5.836 5.976 285,164 -0.08(-1.30%)
Nov 08, 2011 6.081 6.108 6.011 6.055 281,511 +0.09(+1.47%)
Nov 07, 2011 6.011 6.203 5.967 5.967 171,067 -0.04(-0.73%)
Nov 04, 2011 5.923 6.055 5.915 6.011 157,988 +0.11(+1.93%)
Nov 03, 2011 5.897 5.923 5.813 5.897 121,723 +0.08(+1.36%)
Nov 02, 2011 5.792 5.879 5.704 5.818 129,289 +0.11(+2.00%)
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.