Build-A-Bear Workshop (NY: BBW )

22.30 USD +0.64 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.190 4.340 3.960 4.200 0 +0.08(+1.94%)
Jan 29, 2009 4.440 4.500 4.120 4.120 105,814 -0.33(-7.42%)
Jan 28, 2009 4.500 4.560 4.230 4.450 117,858 +0.01(+0.23%)
Jan 27, 2009 4.580 4.700 4.090 4.440 172,498 -0.11(-2.42%)
Jan 26, 2009 3.800 4.610 3.800 4.550 167,900 +0.74(+19.42%)
Jan 23, 2009 3.750 3.910 3.690 3.810 109,526 +0.04(+1.06%)
Jan 22, 2009 3.940 3.940 3.700 3.770 134,940 -0.30(-7.37%)
Jan 21, 2009 3.610 4.080 3.500 4.070 300,021 +0.51(+14.33%)
Jan 20, 2009 3.570 3.620 3.460 3.560 112,828 -0.06(-1.66%)
Jan 16, 2009 3.880 3.880 3.540 3.620 172,570 -0.14(-3.72%)
Jan 15, 2009 3.990 3.990 3.580 3.760 212,510 -0.20(-5.05%)
Jan 14, 2009 4.150 4.420 3.930 3.960 223,934 -0.27(-6.38%)
Jan 13, 2009 4.430 4.510 4.200 4.230 152,575 -0.24(-5.37%)
Jan 12, 2009 4.900 4.900 4.410 4.470 113,809 -0.49(-9.88%)
Jan 09, 2009 5.090 5.090 4.900 4.960 89,080 -0.15(-2.94%)
Jan 08, 2009 4.720 5.130 4.680 5.110 142,868 +0.27(+5.58%)
Jan 07, 2009 5.060 5.210 4.820 4.840 152,012 -0.35(-6.74%)
Jan 06, 2009 4.950 5.220 4.910 5.190 177,819 +0.28(+5.70%)
Jan 05, 2009 4.540 4.910 4.540 4.910 177,878 +0.25(+5.36%)
Jan 02, 2009 4.990 4.990 4.320 4.660 0 -0.20(-4.12%)
Jan 01, 2009 4.280 4.860 4.280 4.860 0 +0.00(+0.00%)
Dec 31, 2008 4.280 4.860 4.280 4.860 190,442 +0.57(+13.29%)
Dec 30, 2008 3.850 4.460 3.840 4.290 238,462 +0.48(+12.60%)
Dec 29, 2008 3.610 3.850 3.580 3.810 169,795 +0.18(+4.96%)
Dec 26, 2008 3.520 3.920 3.410 3.630 261,263 +0.06(+1.68%)
Dec 24, 2008 3.600 3.970 3.510 3.570 202,723 -0.07(-1.92%)
Dec 23, 2008 4.170 4.170 3.620 3.640 603,755 -0.41(-10.12%)
Dec 22, 2008 4.380 4.450 3.950 4.050 382,425 -0.30(-6.90%)
Dec 19, 2008 4.340 4.450 4.000 4.350 296,450 +0.16(+3.82%)
Dec 18, 2008 4.120 4.380 4.010 4.190 394,459 +0.14(+3.46%)
Dec 17, 2008 3.950 4.100 3.910 4.050 337,684 +0.05(+1.25%)
Dec 16, 2008 4.060 4.260 3.980 4.000 317,217 +0.00(+0.00%)
Dec 15, 2008 4.330 4.350 3.920 4.000 121,520 -0.30(-6.98%)
Dec 12, 2008 3.990 4.300 3.940 4.300 201,830 +0.23(+5.65%)
Dec 11, 2008 4.170 4.420 4.010 4.070 128,857 -0.27(-6.22%)
Dec 10, 2008 4.180 4.500 4.000 4.340 128,594 +0.24(+5.85%)
Dec 09, 2008 5.020 5.020 3.900 4.100 196,910 -0.81(-16.50%)
Dec 08, 2008 4.270 4.910 4.200 4.910 187,332 +0.74(+17.75%)
Dec 05, 2008 3.780 4.190 3.570 4.170 173,177 +0.33(+8.59%)
Dec 04, 2008 3.730 4.030 3.690 3.840 162,415 +0.06(+1.59%)
Dec 03, 2008 3.860 3.980 3.730 3.780 159,483 -0.16(-4.06%)
Dec 02, 2008 3.650 3.940 3.410 3.940 191,976 +0.36(+10.06%)
Dec 01, 2008 4.740 4.740 3.540 3.580 152,139 -0.87(-19.55%)
Nov 28, 2008 4.220 4.500 4.220 4.450 58,155 +0.05(+1.14%)
Nov 26, 2008 4.030 4.400 3.920 4.400 153,870 +0.23(+5.52%)
Nov 25, 2008 4.050 4.170 3.700 4.170 227,300 +0.15(+3.73%)
Nov 24, 2008 3.730 4.020 3.560 4.020 187,556 +0.33(+8.94%)
Nov 21, 2008 3.490 3.750 3.150 3.690 289,661 +0.36(+10.81%)
Nov 20, 2008 3.090 3.760 3.020 3.330 269,792 +0.20(+6.39%)
Nov 19, 2008 3.500 3.550 3.070 3.130 251,732 -0.38(-10.83%)
Nov 18, 2008 3.690 3.820 3.330 3.510 170,451 -0.17(-4.62%)
Nov 17, 2008 3.890 3.910 3.640 3.680 151,148 -0.24(-6.12%)
Nov 14, 2008 4.070 4.215 3.850 3.920 131,441 -0.23(-5.54%)
Nov 13, 2008 3.710 4.190 3.400 4.150 110,205 +0.46(+12.47%)
Nov 12, 2008 3.980 4.000 3.590 3.690 74,922 -0.27(-6.82%)
Nov 11, 2008 3.890 4.130 3.750 3.960 75,521 +0.08(+2.06%)
Nov 10, 2008 4.000 4.100 3.800 3.880 86,727 -0.09(-2.27%)
Nov 07, 2008 4.160 4.160 3.820 3.970 182,710 -0.15(-3.64%)
Nov 06, 2008 4.260 4.340 4.010 4.120 86,812 -0.19(-4.41%)
Nov 05, 2008 4.660 4.730 4.300 4.310 97,292 -0.41(-8.69%)
Nov 04, 2008 5.000 5.000 4.600 4.720 119,085 -0.26(-5.22%)
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.