Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.369 3.422 3.334 3.395 49,431 +0.04(+1.30%)
Sep 27, 2012 3.387 3.465 3.326 3.352 82,173 -0.01(-0.26%)
Sep 26, 2012 3.361 3.439 3.352 3.361 35,589 +0.02(+0.52%)
Sep 25, 2012 3.509 3.535 3.326 3.343 125,899 -0.15(-4.24%)
Sep 24, 2012 3.491 3.631 3.467 3.491 229,889 -0.03(-0.99%)
Sep 21, 2012 3.483 3.570 3.483 3.526 41,604 +0.04(+1.25%)
Sep 20, 2012 3.543 3.578 3.483 3.483 42,406 -0.06(-1.72%)
Sep 19, 2012 3.543 3.578 3.543 3.543 31,059 +0.00(+0.00%)
Sep 18, 2012 3.570 3.656 3.543 3.543 63,854 -0.03(-0.73%)
Sep 17, 2012 3.587 3.648 3.543 3.570 21,159 -0.02(-0.49%)
Sep 14, 2012 3.648 3.648 3.535 3.587 91,037 -0.02(-0.48%)
Sep 13, 2012 3.596 3.631 3.587 3.604 12,161 -0.01(-0.24%)
Sep 12, 2012 3.648 3.822 3.604 3.613 50,795 +0.03(+0.73%)
Sep 11, 2012 3.648 3.648 3.578 3.587 33,712 -0.04(-1.20%)
Sep 10, 2012 3.683 3.718 3.613 3.631 29,939 +0.02(+0.48%)
Sep 07, 2012 3.552 3.648 3.552 3.613 20,625 +0.11(+3.23%)
Sep 06, 2012 3.709 3.718 3.448 3.500 97,765 -0.17(-4.51%)
Sep 05, 2012 3.718 3.718 3.613 3.665 17,452 -0.03(-0.94%)
Sep 04, 2012 3.700 3.848 3.613 3.700 18,457 +0.00(+0.00%)
Aug 31, 2012 3.700 3.779 3.657 3.700 26,437 +0.03(+0.95%)
Aug 30, 2012 3.648 3.726 3.604 3.665 25,167 +0.03(+0.72%)
Aug 29, 2012 3.604 3.639 3.578 3.639 36,820 -0.02(-0.48%)
Aug 27, 2012 3.691 3.691 3.614 3.657 18,272 +0.00(+0.00%)
Aug 24, 2012 3.604 3.691 3.604 3.657 15,863 +0.04(+1.20%)
Aug 23, 2012 3.683 3.700 3.613 3.613 49,133 -0.10(-2.81%)
Aug 22, 2012 3.691 3.726 3.665 3.718 22,515 -0.01(-0.23%)
Aug 21, 2012 3.787 3.787 3.648 3.726 47,609 -0.03(-0.93%)
Aug 20, 2012 3.805 3.805 3.752 3.761 34,816 -0.08(-2.04%)
Aug 17, 2012 3.822 3.848 3.779 3.839 9,794 +0.02(+0.46%)
Aug 16, 2012 3.787 3.839 3.752 3.822 45,392 +0.07(+1.86%)
Aug 15, 2012 3.787 3.787 3.744 3.752 59,928 -0.03(-0.69%)
Aug 14, 2012 3.805 3.848 3.761 3.779 43,644 -0.04(-1.14%)
Aug 13, 2012 3.866 3.883 3.770 3.822 16,222 -0.05(-1.35%)
Aug 10, 2012 3.927 3.979 3.779 3.874 66,491 -0.03(-0.67%)
Aug 09, 2012 3.813 3.970 3.813 3.900 19,120 +0.07(+1.82%)
Aug 08, 2012 3.813 3.866 3.813 3.831 6,635 -0.03(-0.68%)
Aug 07, 2012 3.822 3.883 3.813 3.857 14,669 +0.09(+2.31%)
Aug 06, 2012 3.944 3.987 3.752 3.770 63,339 -0.13(-3.35%)
Aug 03, 2012 3.927 4.031 3.880 3.900 38,078 +0.01(+0.22%)
Aug 02, 2012 3.970 3.996 3.892 3.892 45,300 -0.10(-2.40%)
Aug 01, 2012 4.101 4.101 3.970 3.987 78,339 -0.06(-1.51%)
Jul 31, 2012 3.987 4.048 3.927 4.048 33,908 +0.03(+0.87%)
Jul 30, 2012 3.935 4.031 3.918 4.014 34,334 +0.03(+0.66%)
Jul 27, 2012 4.048 4.179 3.961 3.987 70,623 -0.03(-0.87%)
Jul 26, 2012 3.744 4.066 3.691 4.022 129,549 +0.22(+5.72%)
Jul 25, 2012 3.953 3.987 3.800 3.805 71,885 -0.11(-2.89%)
Jul 24, 2012 3.927 3.944 3.892 3.918 16,947 -0.03(-0.66%)
Jul 23, 2012 3.883 4.005 3.831 3.944 26,646 +0.03(+0.67%)
Jul 20, 2012 3.961 3.987 3.900 3.918 16,508 -0.04(-1.10%)
Jul 19, 2012 4.075 4.075 3.948 3.961 20,304 -0.10(-2.36%)
Jul 18, 2012 3.953 4.057 3.953 4.057 28,841 +0.10(+2.64%)
Jul 17, 2012 4.101 4.127 3.897 3.953 68,634 -0.13(-3.20%)
Jul 16, 2012 4.109 4.188 4.022 4.083 32,980 -0.04(-1.05%)
Jul 13, 2012 4.031 4.153 4.031 4.127 48,477 +0.13(+3.27%)
Jul 12, 2012 4.562 4.562 3.927 3.996 45,414 -0.10(-2.34%)
Jul 11, 2012 4.257 4.318 4.092 4.092 94,546 -0.17(-3.89%)
Jul 10, 2012 4.362 4.379 4.231 4.257 82,716 -0.08(-1.81%)
Jul 09, 2012 4.223 4.379 4.223 4.336 121,895 +0.10(+2.26%)
Jul 06, 2012 4.083 4.292 4.075 4.240 138,153 +0.10(+2.31%)
Jul 05, 2012 4.101 4.170 4.101 4.144 60,078 +0.07(+1.71%)
Jul 03, 2012 4.083 4.127 4.040 4.075 16,715 +0.03(+0.64%)
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.