Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.648 3.779 3.448 3.657 0 +0.07(+1.94%)
Jan 29, 2009 3.866 3.918 3.587 3.587 121,537 -0.29(-7.42%)
Jan 28, 2009 3.918 3.970 3.683 3.874 135,370 +0.01(+0.23%)
Jan 27, 2009 3.987 4.092 3.561 3.866 198,129 -0.10(-2.42%)
Jan 26, 2009 3.308 4.014 3.308 3.961 192,848 +0.64(+19.42%)
Jan 23, 2009 3.265 3.404 3.213 3.317 125,800 +0.03(+1.06%)
Jan 22, 2009 3.430 3.430 3.221 3.282 154,990 -0.26(-7.37%)
Jan 21, 2009 3.143 3.552 3.047 3.543 344,601 +0.44(+14.33%)
Jan 20, 2009 3.108 3.152 3.012 3.099 129,593 -0.05(-1.66%)
Jan 16, 2009 3.378 3.378 3.082 3.152 198,212 -0.12(-3.72%)
Jan 15, 2009 3.474 3.474 3.117 3.274 244,087 -0.17(-5.05%)
Jan 14, 2009 3.613 3.848 3.422 3.448 257,208 -0.24(-6.38%)
Jan 13, 2009 3.857 3.927 3.657 3.683 175,246 -0.21(-5.37%)
Jan 12, 2009 4.266 4.266 3.839 3.892 130,720 -0.43(-9.88%)
Jan 09, 2009 4.432 4.432 4.266 4.318 102,316 -0.13(-2.94%)
Jan 08, 2009 4.109 4.466 4.075 4.449 164,097 +0.24(+5.58%)
Jan 07, 2009 4.405 4.536 4.196 4.214 174,599 -0.30(-6.74%)
Jan 06, 2009 4.310 4.545 4.275 4.519 204,241 +0.24(+5.70%)
Jan 05, 2009 3.953 4.275 3.953 4.275 204,309 +0.22(+5.36%)
Jan 02, 2009 4.344 4.344 3.761 4.057 0 -0.17(-4.12%)
Jan 01, 2009 3.726 4.231 3.726 4.231 0 +0.00(+0.00%)
Dec 31, 2008 3.726 4.231 3.726 4.231 218,740 +0.50(+13.29%)
Dec 30, 2008 3.352 3.883 3.343 3.735 273,895 +0.42(+12.60%)
Dec 29, 2008 3.143 3.352 3.117 3.317 195,025 +0.16(+4.96%)
Dec 26, 2008 3.065 3.413 2.969 3.160 300,084 +0.05(+1.68%)
Dec 24, 2008 3.134 3.456 3.056 3.108 232,845 -0.06(-1.92%)
Dec 23, 2008 3.631 3.631 3.152 3.169 693,468 -0.36(-10.12%)
Dec 22, 2008 3.813 3.874 3.439 3.526 439,250 -0.26(-6.90%)
Dec 19, 2008 3.779 3.874 3.483 3.787 340,500 +0.14(+3.82%)
Dec 18, 2008 3.587 3.813 3.491 3.648 453,072 +0.12(+3.46%)
Dec 17, 2008 3.439 3.570 3.404 3.526 387,861 +0.04(+1.25%)
Dec 16, 2008 3.535 3.709 3.465 3.483 364,352 +0.00(+0.00%)
Dec 15, 2008 3.770 3.787 3.413 3.483 139,576 -0.26(-6.98%)
Dec 12, 2008 3.474 3.744 3.430 3.744 231,820 +0.20(+5.65%)
Dec 11, 2008 3.631 3.848 3.491 3.543 148,004 -0.24(-6.22%)
Dec 10, 2008 3.639 3.918 3.483 3.779 147,702 +0.21(+5.85%)
Dec 09, 2008 4.371 4.371 3.395 3.570 226,169 -0.71(-16.50%)
Dec 08, 2008 3.718 4.275 3.657 4.275 215,168 +0.64(+17.75%)
Dec 05, 2008 3.291 3.648 3.108 3.631 198,909 +0.29(+8.59%)
Dec 04, 2008 3.247 3.509 3.213 3.343 186,548 +0.05(+1.59%)
Dec 03, 2008 3.361 3.465 3.247 3.291 183,180 -0.14(-4.06%)
Dec 02, 2008 3.178 3.430 2.969 3.430 220,502 +0.31(+10.06%)
Dec 01, 2008 4.127 4.127 3.082 3.117 174,745 -0.76(-19.55%)
Nov 28, 2008 3.674 3.918 3.674 3.874 66,796 +0.04(+1.14%)
Nov 26, 2008 3.509 3.831 3.413 3.831 176,733 +0.20(+5.52%)
Nov 25, 2008 3.526 3.631 3.221 3.631 261,074 +0.13(+3.73%)
Nov 24, 2008 3.247 3.500 3.099 3.500 215,425 +0.29(+8.94%)
Nov 21, 2008 3.038 3.265 2.742 3.213 332,702 +0.31(+10.81%)
Nov 20, 2008 2.690 3.274 2.629 2.899 309,880 +0.17(+6.39%)
Nov 19, 2008 3.047 3.091 2.673 2.725 289,137 -0.33(-10.83%)
Nov 18, 2008 3.213 3.326 2.899 3.056 195,778 -0.15(-4.62%)
Nov 17, 2008 3.387 3.404 3.169 3.204 173,607 -0.21(-6.12%)
Nov 14, 2008 3.543 3.670 3.352 3.413 150,972 -0.20(-5.54%)
Nov 13, 2008 3.230 3.648 2.960 3.613 126,580 +0.40(+12.47%)
Nov 12, 2008 3.465 3.483 3.126 3.213 86,054 -0.24(-6.82%)
Nov 11, 2008 3.387 3.596 3.265 3.448 86,742 +0.07(+2.06%)
Nov 10, 2008 3.483 3.570 3.308 3.378 99,613 -0.08(-2.27%)
Nov 07, 2008 3.622 3.622 3.326 3.456 209,859 -0.13(-3.64%)
Nov 06, 2008 3.709 3.779 3.491 3.587 99,711 -0.17(-4.41%)
Nov 05, 2008 4.057 4.118 3.744 3.752 111,748 -0.36(-8.69%)
Nov 04, 2008 4.353 4.353 4.005 4.109 136,780 -0.23(-5.22%)
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.