Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.833 5.833 5.624 5.703 126,373 -0.13(-2.24%)
Oct 28, 2011 5.755 5.999 5.755 5.833 150,179 +0.03(+0.60%)
Oct 27, 2011 5.441 5.816 4.780 5.798 227,972 +0.72(+14.24%)
Oct 26, 2011 5.024 5.145 4.969 5.076 102,162 +0.17(+3.55%)
Oct 25, 2011 5.058 5.105 4.893 4.902 73,332 -0.22(-4.25%)
Oct 24, 2011 4.762 5.172 4.762 5.119 86,777 +0.37(+7.69%)
Oct 21, 2011 4.902 4.902 4.675 4.754 103,824 -0.01(-0.18%)
Oct 20, 2011 4.675 4.823 4.675 4.762 92,669 +0.10(+2.05%)
Oct 19, 2011 4.745 4.815 4.658 4.667 79,883 -0.10(-2.19%)
Oct 18, 2011 4.658 4.902 4.614 4.771 146,968 +0.12(+2.62%)
Oct 17, 2011 4.823 4.841 4.623 4.649 107,207 -0.24(-4.81%)
Oct 14, 2011 4.832 4.936 4.701 4.884 91,341 +0.11(+2.37%)
Oct 13, 2011 4.719 4.832 4.706 4.771 90,521 +0.03(+0.55%)
Oct 12, 2011 4.640 4.823 4.597 4.745 116,570 +0.12(+2.64%)
Oct 11, 2011 4.449 4.667 4.397 4.623 97,638 +0.10(+2.31%)
Oct 10, 2011 4.327 4.519 4.327 4.519 100,025 +0.28(+6.57%)
Oct 07, 2011 4.371 4.475 4.179 4.240 116,362 -0.10(-2.40%)
Oct 06, 2011 4.353 4.432 4.266 4.344 124,664 +0.23(+5.50%)
Oct 05, 2011 4.162 4.362 4.014 4.118 113,807 -0.03(-0.63%)
Oct 04, 2011 4.040 4.231 3.805 4.144 227,954 +0.09(+2.15%)
Oct 03, 2011 4.432 4.490 4.057 4.057 143,801 -0.38(-8.63%)
Sep 30, 2011 4.423 4.867 4.405 4.440 117,834 -0.07(-1.54%)
Sep 29, 2011 4.475 4.571 4.355 4.510 79,131 +0.15(+3.39%)
Sep 28, 2011 4.449 4.562 4.284 4.362 172,618 -0.08(-1.76%)
Sep 27, 2011 4.492 4.623 4.336 4.440 167,339 +0.09(+2.00%)
Sep 26, 2011 4.284 4.458 4.214 4.353 72,353 +0.13(+3.09%)
Sep 23, 2011 4.196 4.432 4.136 4.223 124,987 +0.03(+0.83%)
Sep 22, 2011 4.327 4.475 4.083 4.188 226,126 -0.30(-6.78%)
Sep 21, 2011 4.780 5.041 4.492 4.492 96,694 -0.27(-5.67%)
Sep 20, 2011 4.971 5.072 4.736 4.762 118,924 -0.20(-4.04%)
Sep 19, 2011 5.006 5.180 4.910 4.963 72,390 -0.17(-3.39%)
Sep 16, 2011 4.780 5.163 4.771 5.137 134,757 +0.35(+7.27%)
Sep 15, 2011 4.954 5.050 4.754 4.788 99,880 -0.08(-1.61%)
Sep 14, 2011 4.719 5.058 4.693 4.867 101,731 +0.21(+4.49%)
Sep 13, 2011 4.719 4.919 4.562 4.658 106,425 -0.03(-0.74%)
Sep 12, 2011 4.562 4.710 4.449 4.693 85,625 +0.05(+1.13%)
Sep 09, 2011 4.815 4.815 4.614 4.640 78,064 -0.22(-4.48%)
Sep 08, 2011 4.858 5.067 4.823 4.858 115,073 -0.06(-1.24%)
Sep 07, 2011 4.719 4.989 4.571 4.919 92,380 +0.30(+6.40%)
Sep 06, 2011 4.423 4.693 4.371 4.623 92,323 +0.03(+0.57%)
Sep 02, 2011 4.762 4.893 4.536 4.597 122,737 -0.33(-6.71%)
Sep 01, 2011 5.163 5.320 4.902 4.928 106,991 -0.22(-4.23%)
Aug 31, 2011 5.024 5.276 4.971 5.145 79,312 +0.17(+3.32%)
Aug 30, 2011 4.954 5.154 4.910 4.980 161,598 +0.00(+0.00%)
Aug 29, 2011 4.458 5.050 4.458 4.980 92,128 +0.60(+13.72%)
Aug 26, 2011 4.127 4.536 4.075 4.379 100,895 +0.24(+5.67%)
Aug 25, 2011 4.344 4.414 4.101 4.144 107,612 -0.17(-3.84%)
Aug 24, 2011 4.266 4.432 4.257 4.310 361,028 +0.01(+0.20%)
Aug 23, 2011 4.162 4.362 4.083 4.301 127,835 +0.18(+4.44%)
Aug 22, 2011 4.205 4.388 4.066 4.118 84,961 +0.00(+0.00%)
Aug 19, 2011 4.231 4.458 4.109 4.118 87,717 -0.21(-4.83%)
Aug 18, 2011 4.580 4.623 4.205 4.327 86,289 -0.36(-7.62%)
Aug 17, 2011 4.754 4.919 4.640 4.684 67,646 -0.05(-1.10%)
Aug 16, 2011 4.858 4.884 4.640 4.736 76,264 -0.17(-3.55%)
Aug 15, 2011 4.997 5.119 4.867 4.910 70,042 -0.03(-0.70%)
Aug 12, 2011 4.832 5.111 4.719 4.945 71,644 +0.17(+3.65%)
Aug 11, 2011 4.458 4.910 4.458 4.771 93,866 +0.35(+7.87%)
Aug 10, 2011 4.606 4.696 4.362 4.423 80,711 -0.35(-7.30%)
Aug 09, 2011 4.701 4.771 4.005 4.771 124,692 +0.42(+9.60%)
Aug 08, 2011 4.701 4.884 4.353 4.353 128,897 -0.49(-10.07%)
Aug 05, 2011 4.954 5.050 4.728 4.841 79,891 -0.06(-1.24%)
Aug 04, 2011 5.241 5.276 4.884 4.902 96,362 -0.43(-8.01%)
Aug 03, 2011 5.215 5.450 4.971 5.328 71,611 +0.15(+2.86%)
Aug 02, 2011 5.598 5.659 5.145 5.180 109,603 -0.44(-7.75%)
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.