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 (%)
Dec 31, 2009 4.335 4.291 4.291 4.291 74,299 -0.05(-1.21%)
Dec 30, 2009 4.309 4.379 4.221 4.344 56,122 -0.03(-0.60%)
Dec 29, 2009 4.388 4.458 4.317 4.370 82,508 +0.01(+0.20%)
Dec 28, 2009 4.265 4.370 4.178 4.361 113,759 +0.11(+2.69%)
Dec 24, 2009 4.203 4.282 4.203 4.247 20,108 +0.04(+1.04%)
Dec 23, 2009 4.177 4.247 4.177 4.203 82,736 +0.04(+0.84%)
Dec 22, 2009 4.160 4.240 4.133 4.168 140,353 +0.01(+0.21%)
Dec 21, 2009 4.124 4.168 4.081 4.160 76,884 +0.08(+1.94%)
Dec 18, 2009 4.054 4.116 4.028 4.081 183,444 +0.08(+1.97%)
Dec 17, 2009 3.975 4.072 3.966 4.002 163,703 +0.01(+0.22%)
Dec 16, 2009 4.054 4.098 3.966 3.993 115,555 -0.01(-0.22%)
Dec 15, 2009 4.054 4.116 3.958 4.002 99,498 -0.05(-1.30%)
Dec 14, 2009 3.993 4.072 3.958 4.054 116,795 +0.04(+0.87%)
Dec 11, 2009 4.089 4.151 3.993 4.019 79,827 -0.05(-1.29%)
Dec 10, 2009 4.072 4.151 3.993 4.072 138,264 +0.01(+0.22%)
Dec 09, 2009 4.107 4.142 4.045 4.063 60,576 -0.05(-1.28%)
Dec 08, 2009 4.203 4.247 4.089 4.116 95,352 -0.14(-3.30%)
Dec 07, 2009 4.151 4.282 4.028 4.256 143,848 +0.09(+2.11%)
Dec 04, 2009 4.124 4.212 4.037 4.168 90,235 +0.15(+3.71%)
Dec 03, 2009 4.089 4.151 3.966 4.019 96,682 -0.07(-1.72%)
Dec 02, 2009 4.142 4.225 4.045 4.089 75,221 -0.04(-0.85%)
Dec 01, 2009 4.221 4.221 4.045 4.124 110,287 -0.04(-0.84%)
Nov 30, 2009 4.133 4.238 4.010 4.160 186,483 +0.04(+0.85%)
Nov 27, 2009 3.958 4.274 3.958 4.124 90,549 +0.07(+1.73%)
Nov 25, 2009 4.230 4.317 4.054 4.054 96,014 -0.03(-0.65%)
Nov 24, 2009 4.037 4.300 3.984 4.081 92,593 +0.00(+0.00%)
Nov 23, 2009 4.081 4.168 4.010 4.081 114,901 +0.09(+2.20%)
Nov 20, 2009 4.116 4.212 3.984 3.993 116,313 -0.15(-3.60%)
Nov 19, 2009 4.230 4.274 3.984 4.142 1,195,338 -0.12(-2.88%)
Nov 18, 2009 4.282 4.317 4.116 4.265 65,207 +0.06(+1.46%)
Nov 17, 2009 4.300 4.317 4.203 4.203 53,547 -0.14(-3.23%)
Nov 16, 2009 4.291 4.388 4.291 4.344 125,158 +0.05(+1.23%)
Nov 13, 2009 4.019 4.475 3.905 4.291 228,449 +0.32(+7.95%)
Nov 12, 2009 4.309 4.309 3.958 3.975 190,241 -0.32(-7.55%)
Nov 11, 2009 4.405 4.405 4.257 4.300 88,365 -0.07(-1.61%)
Nov 10, 2009 4.405 4.449 4.370 4.370 43,707 -0.06(-1.39%)
Nov 09, 2009 4.449 4.502 4.353 4.432 134,086 +0.01(+0.20%)
Nov 06, 2009 4.432 4.519 4.396 4.423 67,743 -0.03(-0.59%)
Nov 05, 2009 4.519 4.554 4.423 4.449 70,454 +0.02(+0.40%)
Nov 04, 2009 4.528 4.607 4.414 4.432 83,333 -0.09(-1.94%)
Nov 03, 2009 4.502 4.607 4.423 4.519 73,123 -0.03(-0.58%)
Nov 02, 2009 4.625 4.651 4.405 4.546 128,555 +0.00(+0.00%)
Oct 30, 2009 4.563 4.800 4.414 4.546 214,221 -0.11(-2.45%)
Oct 29, 2009 4.914 4.923 4.379 4.660 396,189 -0.25(-5.01%)
Oct 28, 2009 5.160 5.239 4.756 4.905 99,902 -0.27(-5.25%)
Oct 27, 2009 5.072 5.309 4.984 5.177 90,030 +0.14(+2.79%)
Oct 26, 2009 5.213 5.493 5.028 5.037 128,841 -0.17(-3.20%)
Oct 23, 2009 5.414 5.476 5.142 5.204 192,641 -0.70(-11.89%)
Oct 22, 2009 5.616 5.915 5.485 5.906 123,689 +0.30(+5.32%)
Oct 21, 2009 5.774 5.915 5.599 5.607 171,323 -0.18(-3.18%)
Oct 20, 2009 5.634 5.809 5.625 5.792 134,090 -0.01(-0.15%)
Oct 19, 2009 5.713 5.879 5.625 5.800 145,542 +0.13(+2.32%)
Oct 16, 2009 5.678 5.730 5.397 5.669 136,025 -0.06(-1.07%)
Oct 15, 2009 5.423 5.748 5.195 5.730 413,867 +0.28(+5.15%)
Oct 14, 2009 5.125 5.458 5.019 5.449 248,728 +0.43(+8.57%)
Oct 13, 2009 5.072 5.107 4.835 5.019 151,188 -0.08(-1.55%)
Oct 12, 2009 4.818 5.265 4.480 5.098 533,455 +0.80(+18.57%)
Oct 09, 2009 4.256 4.335 4.247 4.300 66,959 +0.05(+1.24%)
Oct 08, 2009 4.247 4.317 4.203 4.247 82,572 +0.03(+0.62%)
Oct 07, 2009 4.142 4.230 4.098 4.221 32,368 +0.04(+1.05%)
Oct 06, 2009 4.107 4.177 4.072 4.177 164,716 +0.10(+2.37%)
Oct 05, 2009 4.212 4.238 4.063 4.081 112,377 -0.16(-3.73%)
Oct 02, 2009 4.037 4.256 4.037 4.238 101,592 +0.16(+3.87%)
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.