Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.958 4.019 3.870 3.923 116,573 -0.02(-0.45%)
Jun 29, 2009 3.879 3.975 3.756 3.940 48,466 +0.07(+1.81%)
Jun 26, 2009 4.037 4.072 3.870 3.870 199,788 -0.25(-5.97%)
Jun 25, 2009 3.914 4.133 3.896 4.116 54,489 +0.17(+4.22%)
Jun 24, 2009 4.010 4.081 3.800 3.949 60,569 +0.00(+0.00%)
Jun 23, 2009 4.002 4.002 3.870 3.949 64,667 +0.00(+0.00%)
Jun 22, 2009 4.089 4.089 3.914 3.949 98,686 -0.16(-3.85%)
Jun 19, 2009 4.186 4.221 4.081 4.107 90,779 +0.01(+0.21%)
Jun 18, 2009 4.002 4.247 3.975 4.098 40,175 +0.09(+2.19%)
Jun 17, 2009 4.089 4.133 3.914 4.010 87,499 -0.09(-2.14%)
Jun 16, 2009 4.195 4.230 4.045 4.098 72,849 -0.04(-0.85%)
Jun 15, 2009 4.405 4.458 4.098 4.133 92,900 -0.35(-7.83%)
Jun 12, 2009 4.309 4.484 4.309 4.484 85,637 +0.14(+3.23%)
Jun 11, 2009 4.326 4.511 4.326 4.344 71,672 +0.02(+0.41%)
Jun 10, 2009 4.045 4.344 3.984 4.326 138,272 +0.33(+8.35%)
Jun 09, 2009 4.054 4.089 3.905 3.993 101,536 -0.04(-1.09%)
Jun 08, 2009 3.870 4.116 3.870 4.037 88,119 -0.06(-1.50%)
Jun 05, 2009 4.247 4.282 4.010 4.098 106,866 -0.09(-2.10%)
Jun 04, 2009 4.230 4.230 4.037 4.186 61,743 +0.02(+0.42%)
Jun 03, 2009 4.063 4.186 4.037 4.168 50,476 +0.07(+1.71%)
Jun 02, 2009 4.151 4.177 3.949 4.098 142,857 -0.09(-2.10%)
Jun 01, 2009 4.063 4.265 4.010 4.186 79,252 +0.25(+6.47%)
May 29, 2009 3.975 4.002 3.782 3.931 138,857 -0.02(-0.44%)
May 28, 2009 4.010 4.010 3.730 3.949 102,741 +0.07(+1.81%)
May 27, 2009 4.089 4.300 3.817 3.879 124,503 -0.23(-5.56%)
May 26, 2009 3.765 4.168 3.756 4.107 90,952 +0.26(+6.85%)
May 22, 2009 3.984 4.010 3.835 3.844 50,678 -0.10(-2.45%)
May 21, 2009 3.905 3.975 3.773 3.940 189,541 -0.02(-0.44%)
May 20, 2009 4.072 4.186 3.896 3.958 149,405 -0.09(-2.17%)
May 19, 2009 3.966 4.089 3.686 4.045 386,587 +0.06(+1.54%)
May 18, 2009 3.712 4.019 3.651 3.984 98,890 +0.33(+9.13%)
May 15, 2009 3.730 3.730 3.624 3.651 170,215 -0.08(-2.12%)
May 14, 2009 3.782 3.852 3.554 3.730 144,508 -0.03(-0.70%)
May 13, 2009 3.896 3.931 3.703 3.756 194,906 -0.21(-5.31%)
May 12, 2009 3.835 3.966 3.615 3.966 229,721 +0.18(+4.63%)
May 11, 2009 3.861 3.861 3.712 3.791 183,729 -0.11(-2.70%)
May 08, 2009 3.721 3.940 3.712 3.896 204,735 +0.11(+3.02%)
May 07, 2009 4.160 4.238 3.730 3.782 315,197 -0.29(-7.11%)
May 06, 2009 4.107 4.133 3.817 4.072 303,393 +0.00(+0.00%)
May 05, 2009 4.449 4.528 4.054 4.072 392,296 -0.39(-8.84%)
May 04, 2009 4.414 4.475 4.396 4.467 223,897 -0.04(-0.78%)
May 01, 2009 4.791 4.844 4.449 4.502 196,739 -0.29(-6.04%)
Apr 30, 2009 5.704 5.704 4.607 4.791 448,049 -1.25(-20.64%)
Apr 29, 2009 5.950 6.204 5.853 6.037 189,108 +0.14(+2.38%)
Apr 28, 2009 5.678 6.011 5.660 5.897 113,427 +0.16(+2.75%)
Apr 27, 2009 6.037 6.152 5.678 5.739 150,051 -0.43(-6.97%)
Apr 24, 2009 6.213 6.345 6.011 6.169 131,095 +0.01(+0.14%)
Apr 23, 2009 6.116 6.318 5.967 6.160 139,228 -0.02(-0.28%)
Apr 22, 2009 5.853 6.380 5.783 6.178 156,165 +0.22(+3.68%)
Apr 21, 2009 5.572 6.011 5.572 5.958 121,699 +0.38(+6.76%)
Apr 20, 2009 5.739 5.827 5.441 5.581 127,105 -0.34(-5.78%)
Apr 17, 2009 5.932 5.967 5.704 5.923 349,412 +0.02(+0.30%)
Apr 16, 2009 5.862 5.932 5.748 5.906 299,520 +0.11(+1.82%)
Apr 15, 2009 5.590 5.818 5.590 5.800 133,602 +0.06(+1.07%)
Apr 14, 2009 5.564 5.818 5.520 5.739 193,195 +0.09(+1.55%)
Apr 13, 2009 5.871 5.897 5.632 5.651 162,205 -0.30(-5.01%)
Apr 09, 2009 5.818 6.134 5.774 5.950 194,067 +0.32(+5.61%)
Apr 08, 2009 5.379 5.634 5.265 5.634 111,149 +0.28(+5.25%)
Apr 07, 2009 5.458 5.607 5.353 5.353 236,609 -0.25(-4.39%)
Apr 06, 2009 5.678 5.695 5.379 5.599 192,070 -0.18(-3.19%)
Apr 03, 2009 5.564 5.836 5.537 5.783 179,213 +0.21(+3.78%)
Apr 02, 2009 5.195 5.704 5.151 5.572 181,611 +0.54(+10.63%)
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.