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 (%)
Feb 29, 2008 10.43 10.46 10.06 10.12 312,876 -0.48(-4.52%)
Feb 28, 2008 10.41 10.74 10.14 10.60 1,288,112 +0.10(+0.91%)
Feb 27, 2008 10.53 10.89 10.45 10.50 418,432 -0.17(-1.63%)
Feb 26, 2008 9.847 10.74 9.847 10.67 1,047,515 +0.77(+7.83%)
Feb 25, 2008 9.525 9.916 9.412 9.899 360,542 +0.39(+4.12%)
Feb 22, 2008 9.499 9.647 9.229 9.507 947,013 +0.02(+0.18%)
Feb 21, 2008 9.586 9.594 9.420 9.490 964,242 +0.08(+0.83%)
Feb 20, 2008 9.847 9.847 9.237 9.412 464,031 -0.58(-5.84%)
Feb 19, 2008 9.768 10.13 9.455 9.995 572,531 +0.42(+4.36%)
Feb 18, 2008 8.924 9.664 8.924 9.577 0 +0.00(+0.00%)
Feb 15, 2008 8.924 9.664 8.924 9.577 880,740 +0.57(+6.38%)
Feb 14, 2008 9.594 10.41 8.967 9.002 1,322,794 -2.32(-20.46%)
Feb 13, 2008 11.41 11.54 11.14 11.32 250,278 +0.07(+0.62%)
Feb 12, 2008 10.71 11.58 10.67 11.25 516,050 +0.70(+6.60%)
Feb 11, 2008 10.91 11.29 10.46 10.55 918,873 -0.33(-3.04%)
Feb 08, 2008 11.14 11.46 10.87 10.88 106,244 -0.23(-2.04%)
Feb 07, 2008 10.82 11.13 10.73 11.11 427,735 +0.04(+0.39%)
Feb 06, 2008 11.32 11.50 10.98 11.07 184,004 -0.20(-1.78%)
Feb 05, 2008 11.88 11.92 11.21 11.27 151,931 -0.89(-7.31%)
Feb 04, 2008 12.09 12.23 11.78 12.15 319,722 +0.05(+0.43%)
Feb 01, 2008 11.87 12.23 11.59 12.10 444,849 +0.24(+1.98%)
Jan 31, 2008 11.20 11.97 11.06 11.87 492,516 +0.45(+3.97%)
Jan 30, 2008 11.76 11.81 11.38 11.41 382,251 -0.44(-3.67%)
Jan 29, 2008 12.25 12.36 11.62 11.85 416,249 -0.33(-2.72%)
Jan 28, 2008 11.76 12.19 11.15 12.18 355,259 +0.42(+3.55%)
Jan 25, 2008 12.15 12.25 11.31 11.76 339,408 -0.24(-2.03%)
Jan 24, 2008 10.73 12.28 10.73 12.01 574,186 +1.34(+12.57%)
Jan 23, 2008 9.795 10.69 9.742 10.67 524,543 +0.61(+6.06%)
Jan 22, 2008 9.716 10.62 8.184 10.06 359,148 -0.15(-1.45%)
Jan 21, 2008 10.45 10.53 10.07 10.20 0 +0.00(+0.00%)
Jan 18, 2008 10.45 10.53 10.07 10.20 398,801 -0.25(-2.41%)
Jan 17, 2008 10.58 10.58 10.27 10.46 265,324 -0.06(-0.58%)
Jan 16, 2008 10.43 10.72 10.37 10.52 288,155 +0.05(+0.50%)
Jan 15, 2008 10.45 10.53 10.37 10.46 395,115 -0.10(-0.99%)
Jan 14, 2008 10.84 11.32 10.57 10.57 232,016 -0.17(-1.54%)
Jan 11, 2008 10.80 10.87 10.62 10.73 324,017 -0.21(-1.91%)
Jan 10, 2008 10.69 11.15 10.45 10.94 372,947 +0.10(+0.88%)
Jan 09, 2008 10.73 10.90 10.45 10.85 381,600 +0.17(+1.63%)
Jan 08, 2008 10.75 10.85 10.39 10.67 346,645 -0.08(-0.73%)
Jan 07, 2008 10.43 10.85 10.31 10.75 184,934 +0.39(+3.78%)
Jan 04, 2008 11.02 11.02 10.33 10.36 311,974 -0.75(-6.74%)
Jan 03, 2008 11.96 11.98 11.07 11.11 265,426 -0.80(-6.72%)
Jan 02, 2008 12.15 12.61 11.84 11.91 237,643 -0.24(-1.94%)
Jan 01, 2008 12.67 12.70 11.98 12.15 332,040 +0.00(+0.00%)
Dec 31, 2007 12.67 12.70 11.98 12.15 332,040 -0.50(-3.93%)
Dec 28, 2007 12.46 12.65 12.21 12.64 233,589 +0.19(+1.54%)
Dec 27, 2007 12.96 13.04 12.37 12.45 188,460 -0.51(-3.96%)
Dec 26, 2007 12.82 13.04 12.61 12.96 196,753 +0.16(+1.22%)
Dec 24, 2007 13.05 13.06 12.69 12.81 104,636 -0.24(-1.87%)
Dec 21, 2007 13.33 13.68 12.96 13.05 351,273 -0.10(-0.79%)
Dec 20, 2007 12.76 13.22 12.47 13.16 210,536 +0.54(+4.28%)
Dec 19, 2007 12.97 12.97 12.41 12.62 135,993 -0.36(-2.75%)
Dec 18, 2007 12.62 13.12 12.22 12.97 290,593 +0.49(+3.90%)
Dec 17, 2007 12.06 13.10 12.06 12.48 211,340 +0.30(+2.43%)
Dec 14, 2007 12.84 12.84 12.18 12.19 243,960 -0.61(-4.76%)
Dec 13, 2007 12.99 12.99 12.46 12.80 200,658 -0.41(-3.10%)
Dec 12, 2007 13.86 13.95 12.96 13.21 180,835 -0.37(-2.76%)
Dec 11, 2007 14.09 14.31 13.45 13.58 144,720 -0.42(-2.99%)
Dec 10, 2007 13.62 14.20 13.62 14.00 141,391 +0.38(+2.81%)
Dec 07, 2007 14.02 14.10 13.30 13.62 323,558 -0.39(-2.80%)
Dec 06, 2007 13.49 14.11 13.49 14.01 220,938 +0.47(+3.47%)
Dec 05, 2007 13.54 13.93 13.37 13.54 214,043 +0.21(+1.57%)
Dec 04, 2007 13.50 13.50 13.14 13.33 202,749 -0.23(-1.67%)
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.