Skip to main content

Build-A-Bear Workshop (NY: BBW )

23.30 -0.60 (-2.50%)
Streaming Delayed Price Updated: 10:30 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.034 7.053 6.667 6.856 359,234 -0.17(-2.41%)
Sep 29, 2008 7.326 7.581 6.987 7.025 243,594 -0.54(-7.10%)
Sep 26, 2008 7.147 7.571 6.893 7.562 0 +0.30(+4.15%)
Sep 25, 2008 7.185 7.562 7.185 7.260 101,750 +0.02(+0.26%)
Sep 24, 2008 7.477 7.703 7.232 7.242 122,942 -0.16(-2.16%)
Sep 23, 2008 7.637 7.995 7.383 7.402 124,485 -0.34(-4.38%)
Sep 22, 2008 7.675 7.967 7.468 7.741 294,176 -0.09(-1.20%)
Sep 19, 2008 6.837 7.854 6.837 7.835 0 +0.61(+8.47%)
Sep 18, 2008 6.837 7.891 6.705 7.223 1,261,856 +0.58(+8.79%)
Sep 17, 2008 6.686 7.016 6.262 6.639 168,516 -0.27(-3.95%)
Sep 16, 2008 6.225 7.063 5.980 6.912 201,118 -0.05(-0.68%)
Sep 15, 2008 7.072 7.279 6.931 6.959 98,894 -0.44(-5.98%)
Sep 12, 2008 7.487 7.534 7.138 7.402 85,807 -0.13(-1.75%)
Sep 11, 2008 7.487 7.534 7.213 7.534 183,603 -0.06(-0.74%)
Sep 10, 2008 7.298 7.703 7.260 7.590 204,086 +0.41(+5.77%)
Sep 09, 2008 7.392 7.571 7.166 7.176 160,635 -0.22(-2.93%)
Sep 08, 2008 6.874 7.392 6.874 7.392 209,182 +0.34(+4.81%)
Sep 05, 2008 7.053 7.091 6.780 7.053 0 -0.05(-0.66%)
Sep 04, 2008 7.053 7.364 6.931 7.100 214,472 +0.03(+0.40%)
Sep 03, 2008 6.827 7.204 6.705 7.072 150,475 +0.25(+3.73%)
Sep 02, 2008 7.166 7.336 6.696 6.818 150,826 -0.17(-2.43%)
Aug 29, 2008 6.987 7.063 6.893 6.987 143,182 -0.07(-0.93%)
Aug 28, 2008 7.063 7.129 6.978 7.053 186,515 -0.01(-0.13%)
Aug 27, 2008 6.507 7.063 6.507 7.063 539,085 +0.57(+8.70%)
Aug 26, 2008 6.422 6.526 6.281 6.498 108,077 +0.07(+1.02%)
Aug 25, 2008 6.620 6.639 6.338 6.432 145,994 -0.23(-3.39%)
Aug 22, 2008 6.526 6.677 6.498 6.658 121,181 +0.18(+2.76%)
Aug 21, 2008 6.498 6.554 6.356 6.479 117,549 -0.11(-1.71%)
Aug 20, 2008 6.639 6.912 6.469 6.592 134,558 +0.02(+0.29%)
Aug 19, 2008 6.761 6.761 6.404 6.573 310,138 -0.20(-2.92%)
Aug 18, 2008 6.921 7.025 6.714 6.771 141,455 -0.08(-1.24%)
Aug 15, 2008 6.865 7.063 6.611 6.856 0 +0.00(+0.00%)
Aug 14, 2008 6.611 6.912 6.413 6.856 148,942 +0.27(+4.15%)
Aug 13, 2008 6.517 6.677 6.460 6.582 234,975 +0.08(+1.30%)
Aug 12, 2008 6.498 6.940 6.441 6.498 399,917 +0.00(+0.00%)
Aug 11, 2008 6.347 6.714 6.262 6.498 362,080 +0.16(+2.53%)
Aug 08, 2008 5.989 6.432 5.989 6.338 281,442 +0.28(+4.67%)
Aug 07, 2008 6.159 6.206 6.027 6.055 224,104 -0.18(-2.87%)
Aug 06, 2008 6.234 6.347 6.149 6.234 224,555 +0.00(+0.00%)
Aug 05, 2008 6.187 6.309 6.121 6.234 480,434 +0.10(+1.69%)
Aug 04, 2008 6.488 6.488 6.112 6.130 339,466 -0.26(-4.12%)
Aug 01, 2008 6.112 6.592 6.112 6.394 227,334 +0.23(+3.66%)
Jul 31, 2008 6.272 6.714 6.121 6.168 323,438 -0.25(-3.96%)
Jul 30, 2008 6.159 6.648 6.159 6.422 300,216 +0.19(+3.02%)
Jul 29, 2008 6.234 6.432 6.027 6.234 305,849 +0.21(+3.44%)
Jul 28, 2008 6.102 6.356 5.839 6.027 460,635 -0.11(-1.84%)
Jul 25, 2008 6.592 6.611 6.121 6.140 556,791 -0.43(-6.59%)
Jul 24, 2008 6.573 6.827 6.121 6.573 633,336 -0.57(-7.92%)
Jul 23, 2008 6.827 7.421 6.790 7.138 336,359 +0.36(+5.28%)
Jul 22, 2008 6.215 6.827 6.196 6.780 258,678 +0.48(+7.62%)
Jul 21, 2008 6.309 6.554 6.121 6.300 122,138 +0.07(+1.06%)
Jul 18, 2008 6.187 6.281 5.942 6.234 252,638 +0.12(+2.00%)
Jul 17, 2008 5.914 6.234 5.726 6.112 540,814 +0.30(+5.19%)
Jul 16, 2008 5.716 5.867 5.603 5.810 413,181 +0.07(+1.15%)
Jul 15, 2008 5.688 5.876 5.594 5.744 359,164 -0.02(-0.33%)
Jul 14, 2008 6.074 6.112 5.641 5.763 188,633 -0.24(-3.92%)
Jul 11, 2008 5.942 6.178 5.565 5.999 514,610 -0.14(-2.30%)
Jul 10, 2008 6.017 6.479 5.867 6.140 369,672 +0.11(+1.87%)
Jul 09, 2008 6.921 6.921 5.980 6.027 681,497 -0.86(-12.45%)
Jul 08, 2008 5.773 7.044 5.283 6.884 744,882 +1.04(+17.71%)
Jul 07, 2008 6.856 6.959 5.829 5.848 702,239 -1.01(-14.70%)
Jul 04, 2008 6.705 6.874 6.630 6.856 217,256 +0.00(+0.00%)
Jul 03, 2008 6.705 6.874 6.630 6.856 217,256 +0.13(+1.96%)
Jul 02, 2008 6.837 6.912 6.592 6.724 310,032 -0.14(-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.