Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.88 +0.78 (+2.43%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.504 6.521 6.164 6.338 388,557 -0.16(-2.41%)
Sep 29, 2008 6.774 7.009 6.460 6.495 263,477 -0.50(-7.10%)
Sep 26, 2008 6.608 7.000 6.373 6.991 0 +0.28(+4.15%)
Sep 25, 2008 6.643 6.991 6.643 6.713 110,055 +0.02(+0.26%)
Sep 24, 2008 6.913 7.122 6.686 6.695 132,978 -0.15(-2.16%)
Sep 23, 2008 7.061 7.392 6.826 6.843 134,647 -0.31(-4.38%)
Sep 22, 2008 7.096 7.366 6.904 7.157 318,188 -0.09(-1.20%)
Sep 19, 2008 6.321 7.261 6.321 7.244 0 +0.57(+8.47%)
Sep 18, 2008 6.321 7.296 6.199 6.678 1,364,856 +0.54(+8.79%)
Sep 17, 2008 6.181 6.486 5.790 6.138 182,272 -0.25(-3.95%)
Sep 16, 2008 5.755 6.530 5.529 6.390 217,535 -0.04(-0.68%)
Sep 15, 2008 6.538 6.730 6.408 6.434 106,967 -0.41(-5.98%)
Sep 12, 2008 6.922 6.965 6.599 6.843 92,811 -0.12(-1.75%)
Sep 11, 2008 6.922 6.965 6.669 6.965 198,590 -0.05(-0.74%)
Sep 10, 2008 6.747 7.122 6.713 7.017 220,745 +0.38(+5.77%)
Sep 09, 2008 6.834 7.000 6.625 6.634 173,747 -0.20(-2.93%)
Sep 08, 2008 6.356 6.834 6.356 6.834 226,257 +0.31(+4.81%)
Sep 05, 2008 6.521 6.556 6.269 6.521 0 -0.04(-0.66%)
Sep 04, 2008 6.521 6.808 6.408 6.565 231,978 +0.03(+0.40%)
Sep 03, 2008 6.312 6.660 6.199 6.538 162,757 +0.24(+3.73%)
Sep 02, 2008 6.625 6.782 6.190 6.303 163,137 -0.16(-2.43%)
Aug 29, 2008 6.460 6.530 6.373 6.460 154,870 -0.06(-0.93%)
Aug 28, 2008 6.530 6.591 6.451 6.521 201,739 -0.01(-0.13%)
Aug 27, 2008 6.016 6.530 6.016 6.530 583,089 +0.52(+8.70%)
Aug 26, 2008 5.938 6.033 5.807 6.007 116,899 +0.06(+1.02%)
Aug 25, 2008 6.121 6.138 5.859 5.946 157,911 -0.21(-3.39%)
Aug 22, 2008 6.033 6.173 6.007 6.155 131,072 +0.17(+2.76%)
Aug 21, 2008 6.007 6.060 5.877 5.990 127,144 -0.10(-1.71%)
Aug 20, 2008 6.138 6.390 5.981 6.094 145,541 +0.02(+0.29%)
Aug 19, 2008 6.251 6.251 5.920 6.077 335,454 -0.18(-2.92%)
Aug 18, 2008 6.399 6.495 6.208 6.260 153,001 -0.08(-1.24%)
Aug 15, 2008 6.347 6.530 6.112 6.338 0 +0.00(+0.00%)
Aug 14, 2008 6.112 6.390 5.929 6.338 161,100 +0.25(+4.15%)
Aug 13, 2008 6.025 6.173 5.973 6.086 254,155 +0.08(+1.30%)
Aug 12, 2008 6.007 6.417 5.955 6.007 432,560 +0.00(+0.00%)
Aug 11, 2008 5.868 6.208 5.790 6.007 391,635 +0.15(+2.53%)
Aug 08, 2008 5.537 5.946 5.537 5.859 304,415 +0.26(+4.67%)
Aug 07, 2008 5.694 5.737 5.572 5.598 242,397 -0.17(-2.87%)
Aug 06, 2008 5.764 5.868 5.685 5.764 242,884 +0.00(+0.00%)
Aug 05, 2008 5.720 5.833 5.659 5.764 519,650 +0.10(+1.69%)
Aug 04, 2008 5.999 5.999 5.650 5.668 367,176 -0.24(-4.12%)
Aug 01, 2008 5.650 6.094 5.650 5.912 245,890 +0.21(+3.66%)
Jul 31, 2008 5.798 6.208 5.659 5.703 349,839 -0.24(-3.96%)
Jul 30, 2008 5.694 6.147 5.694 5.938 324,721 +0.17(+3.02%)
Jul 29, 2008 5.764 5.946 5.572 5.764 330,815 +0.19(+3.44%)
Jul 28, 2008 5.642 5.877 5.398 5.572 498,235 -0.10(-1.84%)
Jul 25, 2008 6.094 6.112 5.659 5.677 602,240 -0.40(-6.59%)
Jul 24, 2008 6.077 6.312 5.659 6.077 685,033 -0.52(-7.92%)
Jul 23, 2008 6.312 6.861 6.277 6.599 363,815 +0.33(+5.28%)
Jul 22, 2008 5.746 6.312 5.729 6.269 279,793 +0.44(+7.62%)
Jul 21, 2008 5.833 6.060 5.659 5.825 132,108 +0.06(+1.06%)
Jul 18, 2008 5.720 5.807 5.494 5.764 273,260 +0.11(+2.00%)
Jul 17, 2008 5.468 5.764 5.293 5.650 584,959 +0.28(+5.19%)
Jul 16, 2008 5.285 5.424 5.180 5.372 446,907 +0.06(+1.15%)
Jul 15, 2008 5.259 5.433 5.172 5.311 388,481 -0.02(-0.33%)
Jul 14, 2008 5.616 5.650 5.215 5.328 204,031 -0.22(-3.92%)
Jul 11, 2008 5.494 5.711 5.145 5.546 556,616 -0.13(-2.30%)
Jul 10, 2008 5.563 5.990 5.424 5.677 399,847 +0.10(+1.88%)
Jul 09, 2008 6.399 6.399 5.529 5.572 737,126 -0.79(-12.45%)
Jul 08, 2008 5.337 6.512 4.884 6.364 805,684 +0.96(+17.71%)
Jul 07, 2008 6.338 6.434 5.389 5.407 759,560 -0.93(-14.70%)
Jul 04, 2008 6.199 6.356 6.129 6.338 234,990 +0.00(+0.00%)
Jul 03, 2008 6.199 6.356 6.129 6.338 234,990 +0.12(+1.96%)
Jul 02, 2008 6.321 6.390 6.094 6.216 335,339 -0.13(-2.06%)
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.