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 (%)
Jul 31, 2009 4.028 4.168 3.923 4.168 175,880 +0.07(+1.71%)
Jul 30, 2009 4.405 4.405 4.002 4.098 234,954 -0.34(-7.71%)
Jul 29, 2009 4.326 4.440 4.212 4.440 103,719 +0.09(+2.02%)
Jul 28, 2009 4.379 4.379 4.221 4.353 53,237 -0.03(-0.60%)
Jul 27, 2009 4.361 4.396 4.282 4.379 64,247 -0.06(-1.38%)
Jul 24, 2009 4.467 4.511 4.247 4.440 75,044 +0.01(+0.20%)
Jul 23, 2009 4.238 4.432 4.168 4.432 113,481 +0.19(+4.55%)
Jul 22, 2009 4.063 4.238 4.063 4.238 62,177 +0.16(+3.87%)
Jul 21, 2009 4.124 4.160 4.037 4.081 37,021 +0.00(+0.00%)
Jul 20, 2009 4.098 4.160 4.002 4.081 113,360 -0.02(-0.43%)
Jul 17, 2009 4.291 4.317 3.966 4.098 90,058 -0.18(-4.30%)
Jul 16, 2009 4.309 4.326 3.923 4.282 116,339 -0.04(-1.01%)
Jul 15, 2009 3.887 4.326 3.870 4.326 118,993 +0.51(+13.33%)
Jul 14, 2009 3.782 3.852 3.712 3.817 82,390 +0.02(+0.46%)
Jul 13, 2009 3.791 3.826 3.712 3.800 95,928 +0.15(+4.09%)
Jul 10, 2009 3.651 3.686 3.615 3.651 63,096 -0.02(-0.48%)
Jul 09, 2009 3.747 3.747 3.642 3.668 58,613 -0.04(-1.18%)
Jul 08, 2009 3.896 3.896 3.651 3.712 132,576 -0.15(-3.86%)
Jul 07, 2009 3.896 3.949 3.721 3.861 117,241 -0.04(-1.12%)
Jul 06, 2009 3.756 3.923 3.642 3.905 68,933 +0.15(+3.97%)
Jul 02, 2009 4.002 4.002 3.730 3.756 83,281 -0.32(-7.96%)
Jul 01, 2009 3.975 4.089 3.659 4.081 185,411 +0.16(+4.03%)
Jun 30, 2009 3.958 4.019 3.870 3.923 116,573 -0.02(-0.45%)
Jun 29, 2009 3.879 3.975 3.756 3.940 48,466 +0.07(+1.81%)
Jun 26, 2009 4.037 4.072 3.870 3.870 199,788 -0.25(-5.97%)
Jun 25, 2009 3.914 4.133 3.896 4.116 54,489 +0.17(+4.22%)
Jun 24, 2009 4.010 4.081 3.800 3.949 60,569 +0.00(+0.00%)
Jun 23, 2009 4.002 4.002 3.870 3.949 64,667 +0.00(+0.00%)
Jun 22, 2009 4.089 4.089 3.914 3.949 98,686 -0.16(-3.85%)
Jun 19, 2009 4.186 4.221 4.081 4.107 90,779 +0.01(+0.21%)
Jun 18, 2009 4.002 4.247 3.975 4.098 40,175 +0.09(+2.19%)
Jun 17, 2009 4.089 4.133 3.914 4.010 87,499 -0.09(-2.14%)
Jun 16, 2009 4.195 4.230 4.045 4.098 72,849 -0.04(-0.85%)
Jun 15, 2009 4.405 4.458 4.098 4.133 92,900 -0.35(-7.83%)
Jun 12, 2009 4.309 4.484 4.309 4.484 85,637 +0.14(+3.23%)
Jun 11, 2009 4.326 4.511 4.326 4.344 71,672 +0.02(+0.41%)
Jun 10, 2009 4.045 4.344 3.984 4.326 138,272 +0.33(+8.35%)
Jun 09, 2009 4.054 4.089 3.905 3.993 101,536 -0.04(-1.09%)
Jun 08, 2009 3.870 4.116 3.870 4.037 88,119 -0.06(-1.50%)
Jun 05, 2009 4.247 4.282 4.010 4.098 106,866 -0.09(-2.10%)
Jun 04, 2009 4.230 4.230 4.037 4.186 61,743 +0.02(+0.42%)
Jun 03, 2009 4.063 4.186 4.037 4.168 50,476 +0.07(+1.71%)
Jun 02, 2009 4.151 4.177 3.949 4.098 142,857 -0.09(-2.10%)
Jun 01, 2009 4.063 4.265 4.010 4.186 79,252 +0.25(+6.47%)
May 29, 2009 3.975 4.002 3.782 3.931 138,857 -0.02(-0.44%)
May 28, 2009 4.010 4.010 3.730 3.949 102,741 +0.07(+1.81%)
May 27, 2009 4.089 4.300 3.817 3.879 124,503 -0.23(-5.56%)
May 26, 2009 3.765 4.168 3.756 4.107 90,952 +0.26(+6.85%)
May 22, 2009 3.984 4.010 3.835 3.844 50,678 -0.10(-2.45%)
May 21, 2009 3.905 3.975 3.773 3.940 189,541 -0.02(-0.44%)
May 20, 2009 4.072 4.186 3.896 3.958 149,405 -0.09(-2.17%)
May 19, 2009 3.966 4.089 3.686 4.045 386,587 +0.06(+1.54%)
May 18, 2009 3.712 4.019 3.651 3.984 98,890 +0.33(+9.13%)
May 15, 2009 3.730 3.730 3.624 3.651 170,215 -0.08(-2.12%)
May 14, 2009 3.782 3.852 3.554 3.730 144,508 -0.03(-0.70%)
May 13, 2009 3.896 3.931 3.703 3.756 194,906 -0.21(-5.31%)
May 12, 2009 3.835 3.966 3.615 3.966 229,721 +0.18(+4.63%)
May 11, 2009 3.861 3.861 3.712 3.791 183,729 -0.11(-2.70%)
May 08, 2009 3.721 3.940 3.712 3.896 204,735 +0.11(+3.02%)
May 07, 2009 4.160 4.238 3.730 3.782 315,197 -0.29(-7.11%)
May 06, 2009 4.107 4.133 3.817 4.072 303,393 +0.00(+0.00%)
May 05, 2009 4.449 4.528 4.054 4.072 392,296 -0.39(-8.84%)
May 04, 2009 4.414 4.475 4.396 4.467 223,897 -0.04(-0.78%)
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.