Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.704 5.704 4.607 4.791 448,049 -1.25(-20.64%)
Apr 29, 2009 5.950 6.204 5.853 6.037 189,108 +0.14(+2.38%)
Apr 28, 2009 5.678 6.011 5.660 5.897 113,427 +0.16(+2.75%)
Apr 27, 2009 6.037 6.152 5.678 5.739 150,051 -0.43(-6.97%)
Apr 24, 2009 6.213 6.345 6.011 6.169 131,095 +0.01(+0.14%)
Apr 23, 2009 6.116 6.318 5.967 6.160 139,228 -0.02(-0.28%)
Apr 22, 2009 5.853 6.380 5.783 6.178 156,165 +0.22(+3.68%)
Apr 21, 2009 5.572 6.011 5.572 5.958 121,699 +0.38(+6.76%)
Apr 20, 2009 5.739 5.827 5.441 5.581 127,105 -0.34(-5.78%)
Apr 17, 2009 5.932 5.967 5.704 5.923 349,412 +0.02(+0.30%)
Apr 16, 2009 5.862 5.932 5.748 5.906 299,520 +0.11(+1.82%)
Apr 15, 2009 5.590 5.818 5.590 5.800 133,602 +0.06(+1.07%)
Apr 14, 2009 5.564 5.818 5.520 5.739 193,195 +0.09(+1.55%)
Apr 13, 2009 5.871 5.897 5.632 5.651 162,205 -0.30(-5.01%)
Apr 09, 2009 5.818 6.134 5.774 5.950 194,067 +0.32(+5.61%)
Apr 08, 2009 5.379 5.634 5.265 5.634 111,149 +0.28(+5.25%)
Apr 07, 2009 5.458 5.607 5.353 5.353 236,609 -0.25(-4.39%)
Apr 06, 2009 5.678 5.695 5.379 5.599 192,070 -0.18(-3.19%)
Apr 03, 2009 5.564 5.836 5.537 5.783 179,213 +0.21(+3.78%)
Apr 02, 2009 5.195 5.704 5.151 5.572 181,611 +0.54(+10.63%)
Apr 01, 2009 5.230 5.327 5.002 5.037 130,478 -0.29(-5.44%)
Mar 31, 2009 4.914 5.432 4.818 5.327 168,269 +0.41(+8.39%)
Mar 30, 2009 5.134 5.134 4.695 4.914 225,012 -0.61(-11.11%)
Mar 26, 2009 5.414 5.572 5.362 5.528 117,169 +0.17(+3.11%)
Mar 25, 2009 5.125 5.379 5.028 5.362 173,370 +0.32(+6.26%)
Mar 24, 2009 5.177 5.414 5.019 5.046 168,826 -0.16(-3.04%)
Mar 23, 2009 4.941 5.204 4.941 5.204 156,644 +0.60(+12.95%)
Mar 20, 2009 4.800 4.826 4.528 4.607 155,076 -0.17(-3.49%)
Mar 19, 2009 4.695 4.897 4.633 4.774 128,270 +0.12(+2.64%)
Mar 18, 2009 4.484 4.704 4.291 4.651 163,966 +0.17(+3.72%)
Mar 17, 2009 3.879 4.484 3.808 4.484 165,642 +0.61(+15.87%)
Mar 16, 2009 4.265 4.299 3.852 3.870 102,317 -0.32(-7.74%)
Mar 13, 2009 4.063 4.344 4.002 4.195 0 +0.17(+4.14%)
Mar 12, 2009 3.572 4.045 3.501 4.028 360,391 +0.42(+11.68%)
Mar 11, 2009 3.703 3.808 3.519 3.607 287,584 -0.05(-1.44%)
Mar 10, 2009 3.352 3.677 3.352 3.659 582,505 +0.43(+13.32%)
Mar 09, 2009 3.264 3.405 3.221 3.229 442,227 -0.07(-2.13%)
Mar 06, 2009 3.089 3.335 3.054 3.300 0 +0.21(+6.82%)
Mar 05, 2009 3.291 3.317 2.931 3.089 140,508 -0.32(-9.51%)
Mar 04, 2009 3.352 3.703 3.264 3.414 304,616 +0.31(+9.89%)
Mar 02, 2009 3.071 3.150 3.010 3.106 188,902 -0.07(-2.21%)
Feb 27, 2009 3.098 3.326 3.063 3.177 0 +0.02(+0.56%)
Feb 26, 2009 3.300 3.326 3.054 3.159 171,823 -0.11(-3.49%)
Feb 25, 2009 3.300 3.361 3.071 3.273 259,959 -0.10(-2.86%)
Feb 24, 2009 3.019 3.457 3.019 3.370 357,995 +0.39(+13.27%)
Feb 23, 2009 3.536 3.536 2.957 2.975 565,631 -0.48(-13.96%)
Feb 20, 2009 3.545 3.615 3.308 3.457 425,263 -0.16(-4.37%)
Feb 19, 2009 3.782 3.887 3.589 3.615 237,531 -0.13(-3.51%)
Feb 18, 2009 3.686 3.975 3.501 3.747 274,705 +0.10(+2.64%)
Feb 17, 2009 3.712 3.712 3.519 3.651 131,081 -0.25(-6.31%)
Feb 13, 2009 3.949 4.010 3.852 3.896 115,610 -0.06(-1.55%)
Feb 12, 2009 3.826 3.984 3.651 3.958 95,717 +0.04(+1.12%)
Feb 11, 2009 3.958 3.993 3.712 3.914 63,028 +0.08(+2.06%)
Feb 10, 2009 4.160 4.212 3.800 3.835 102,822 -0.33(-8.00%)
Feb 09, 2009 4.089 4.282 4.028 4.168 91,924 +0.11(+2.59%)
Feb 06, 2009 3.879 4.256 3.879 4.063 123,986 +0.16(+4.05%)
Feb 05, 2009 3.765 3.914 3.721 3.905 76,674 +0.11(+3.01%)
Feb 04, 2009 4.151 4.274 3.677 3.791 129,925 -0.39(-9.24%)
Feb 03, 2009 3.835 4.177 3.730 4.177 146,546 +0.37(+9.68%)
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.