Build-A-Bear Workshop (NY: BBW )

15.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.030 6.140 5.930 6.040 81,910 +0.08(+1.34%)
Sep 29, 2010 5.880 5.980 5.750 5.960 66,845 +0.01(+0.17%)
Sep 28, 2010 5.710 5.990 5.570 5.950 161 +0.24(+4.20%)
Sep 27, 2010 5.960 5.960 5.660 5.710 67,135 -0.23(-3.87%)
Sep 24, 2010 5.660 5.970 5.650 5.940 104,971 +0.40(+7.22%)
Sep 23, 2010 5.540 5.820 5.500 5.540 18,725 -0.16(-2.81%)
Sep 22, 2010 5.820 5.920 5.600 5.700 94,466 -0.13(-2.23%)
Sep 21, 2010 6.060 6.060 5.790 5.830 53,380 -0.22(-3.64%)
Sep 20, 2010 5.670 6.060 5.610 6.050 61,438 +0.39(+6.89%)
Sep 17, 2010 5.660 5.920 5.580 5.660 103,968 -0.58(-9.29%)
Sep 15, 2010 6.100 6.270 5.950 6.240 61,278 +0.13(+2.13%)
Sep 14, 2010 5.940 6.170 5.820 6.110 79,274 +0.17(+2.86%)
Sep 13, 2010 5.670 5.990 5.660 5.940 108,343 +0.32(+5.69%)
Sep 10, 2010 5.690 5.810 5.569 5.620 48,230 -0.06(-1.06%)
Sep 09, 2010 5.620 5.750 5.480 5.680 58,363 +0.13(+2.34%)
Sep 08, 2010 5.630 5.780 5.500 5.550 98,930 -0.04(-0.72%)
Sep 07, 2010 5.740 5.740 5.520 5.590 543 -0.16(-2.78%)
Sep 03, 2010 5.610 5.800 5.610 5.750 98,757 +0.24(+4.36%)
Sep 02, 2010 5.290 5.550 5.230 5.510 270 +0.20(+3.77%)
Sep 01, 2010 5.110 5.370 4.980 5.310 120,189 +0.41(+8.37%)
Aug 31, 2010 4.960 5.180 4.890 4.900 9,100 -0.12(-2.39%)
Aug 30, 2010 5.230 5.350 5.010 5.020 118,487 -0.23(-4.38%)
Aug 27, 2010 5.250 5.280 5.050 5.250 49,863 +0.15(+2.94%)
Aug 26, 2010 5.020 5.270 4.980 5.100 380 +0.09(+1.80%)
Aug 25, 2010 5.000 5.110 4.850 5.010 377 +0.01(+0.20%)
Aug 24, 2010 5.240 5.330 5.000 5.000 1,531 -0.35(-6.54%)
Aug 23, 2010 5.900 6.010 5.330 5.350 105,736 -0.51(-8.70%)
Aug 20, 2010 6.060 6.100 5.700 5.860 155,567 -0.22(-3.62%)
Aug 19, 2010 6.090 6.260 6.000 6.080 569 -0.05(-0.82%)
Aug 18, 2010 6.110 6.290 6.050 6.130 5,905 -0.01(-0.16%)
Aug 17, 2010 6.130 6.310 6.040 6.140 908 +0.08(+1.32%)
Aug 16, 2010 5.730 6.090 5.660 6.060 159,924 +0.26(+4.48%)
Aug 13, 2010 5.800 5.810 5.580 5.800 108,302 +0.05(+0.87%)
Aug 12, 2010 5.580 5.820 5.500 5.750 162,408 +0.03(+0.52%)
Aug 11, 2010 5.660 5.800 5.590 5.720 1,649 -0.10(-1.72%)
Aug 10, 2010 5.950 5.950 5.700 5.820 703 -0.20(-3.32%)
Aug 09, 2010 6.110 6.210 5.990 6.020 135,860 -0.02(-0.33%)
Aug 06, 2010 6.040 6.150 5.910 6.040 140,628 -0.13(-2.11%)
Aug 05, 2010 6.160 6.280 6.110 6.170 139,380 -0.05(-0.80%)
Aug 04, 2010 6.170 6.250 6.150 6.220 101,551 +0.12(+1.97%)
Aug 03, 2010 6.100 6.220 6.050 6.100 113,152 +0.00(+0.00%)
Aug 02, 2010 6.190 6.230 6.000 6.100 158,376 +0.05(+0.83%)
Jul 30, 2010 6.050 6.120 5.760 6.050 222,295 +0.03(+0.50%)
Jul 29, 2010 6.220 6.400 5.280 6.020 585,471 -1.17(-16.27%)
Jul 28, 2010 7.190 7.370 7.010 7.190 611 -0.04(-0.55%)
Jul 27, 2010 7.450 7.450 7.210 7.230 53,756 -0.13(-1.77%)
Jul 26, 2010 7.080 7.360 7.040 7.360 58,531 +0.22(+3.08%)
Jul 23, 2010 6.720 7.180 6.620 7.140 47,604 +0.36(+5.31%)
Jul 22, 2010 6.380 6.800 6.380 6.780 74,273 +0.49(+7.79%)
Jul 21, 2010 6.800 6.800 6.160 6.290 95,823 -0.43(-6.40%)
Jul 20, 2010 6.300 6.730 6.260 6.720 79,969 +0.31(+4.84%)
Jul 19, 2010 6.180 6.430 6.050 6.410 73,840 +0.24(+3.89%)
Jul 16, 2010 6.170 6.790 6.150 6.170 141,053 -0.68(-9.93%)
Jul 15, 2010 6.610 6.930 6.300 6.850 171,827 +0.27(+4.10%)
Jul 14, 2010 6.970 6.970 6.520 6.580 38,988 -0.31(-4.50%)
Jul 13, 2010 6.890 6.910 6.560 6.890 1,494 +0.47(+7.32%)
Jul 12, 2010 6.460 6.460 6.350 6.420 47,981 -0.05(-0.77%)
Jul 09, 2010 6.470 6.490 6.150 6.470 48,285 +0.29(+4.69%)
Jul 08, 2010 6.180 6.370 6.040 6.180 454 -0.01(-0.16%)
Jul 07, 2010 6.190 6.190 5.900 6.190 129,919 +0.21(+3.51%)
Jul 06, 2010 5.980 6.620 5.940 5.980 764 -0.44(-6.85%)
Jul 02, 2010 6.420 7.010 6.370 6.420 96,314 -0.52(-7.49%)
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.