Build-A-Bear Workshop (NY: BBW )

17.80 USD +0.97 (+5.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.530 4.560 4.310 4.480 121,852 -0.02(-0.44%)
May 28, 2009 4.570 4.570 4.250 4.500 90,159 +0.08(+1.81%)
May 27, 2009 4.660 4.900 4.350 4.420 109,256 -0.26(-5.56%)
May 26, 2009 4.290 4.750 4.280 4.680 79,814 +0.30(+6.85%)
May 22, 2009 4.540 4.570 4.370 4.380 44,472 -0.11(-2.45%)
May 21, 2009 4.450 4.530 4.300 4.490 166,329 -0.02(-0.44%)
May 20, 2009 4.640 4.770 4.440 4.510 131,108 -0.10(-2.17%)
May 19, 2009 4.520 4.660 4.200 4.610 339,243 +0.07(+1.54%)
May 18, 2009 4.230 4.580 4.160 4.540 86,780 +0.38(+9.13%)
May 15, 2009 4.250 4.250 4.130 4.160 149,370 -0.09(-2.12%)
May 14, 2009 4.310 4.390 4.050 4.250 126,811 -0.03(-0.70%)
May 13, 2009 4.440 4.480 4.220 4.280 171,037 -0.24(-5.31%)
May 12, 2009 4.370 4.520 4.120 4.520 201,588 +0.20(+4.63%)
May 11, 2009 4.400 4.400 4.230 4.320 161,229 -0.12(-2.70%)
May 08, 2009 4.240 4.490 4.230 4.440 179,662 +0.13(+3.02%)
May 07, 2009 4.740 4.830 4.250 4.310 276,596 -0.33(-7.11%)
May 06, 2009 4.680 4.710 4.350 4.640 266,238 +0.00(+0.00%)
May 05, 2009 5.070 5.160 4.620 4.640 344,253 -0.45(-8.84%)
May 04, 2009 5.030 5.100 5.010 5.090 196,477 -0.04(-0.78%)
May 01, 2009 5.460 5.520 5.070 5.130 172,645 -0.33(-6.04%)
Apr 30, 2009 6.500 6.500 5.250 5.460 393,178 -1.42(-20.64%)
Apr 29, 2009 6.780 7.070 6.670 6.880 165,949 +0.16(+2.38%)
Apr 28, 2009 6.470 6.850 6.450 6.720 99,536 +0.18(+2.75%)
Apr 27, 2009 6.880 7.010 6.470 6.540 131,675 -0.49(-6.97%)
Apr 24, 2009 7.080 7.230 6.850 7.030 115,041 +0.01(+0.14%)
Apr 23, 2009 6.970 7.200 6.800 7.020 122,178 -0.02(-0.28%)
Apr 22, 2009 6.670 7.270 6.590 7.040 137,040 +0.25(+3.68%)
Apr 21, 2009 6.350 6.850 6.350 6.790 106,795 +0.43(+6.76%)
Apr 20, 2009 6.540 6.640 6.200 6.360 111,539 -0.39(-5.78%)
Apr 17, 2009 6.760 6.800 6.500 6.750 306,621 +0.02(+0.30%)
Apr 16, 2009 6.680 6.760 6.550 6.730 262,839 +0.12(+1.82%)
Apr 15, 2009 6.370 6.630 6.370 6.610 117,241 +0.07(+1.07%)
Apr 14, 2009 6.340 6.630 6.290 6.540 169,535 +0.10(+1.55%)
Apr 13, 2009 6.690 6.720 6.418 6.440 142,341 -0.34(-5.01%)
Apr 09, 2009 6.630 6.990 6.580 6.780 170,301 +0.36(+5.61%)
Apr 08, 2009 6.130 6.420 6.000 6.420 97,537 +0.32(+5.25%)
Apr 07, 2009 6.220 6.390 6.100 6.100 207,633 -0.28(-4.39%)
Apr 06, 2009 6.470 6.490 6.130 6.380 168,548 -0.21(-3.19%)
Apr 03, 2009 6.340 6.650 6.310 6.590 157,266 +0.24(+3.78%)
Apr 02, 2009 5.920 6.500 5.870 6.350 159,370 +0.61(+10.63%)
Apr 01, 2009 5.960 6.070 5.700 5.740 114,499 -0.33(-5.44%)
Mar 31, 2009 5.600 6.190 5.490 6.070 147,662 +0.47(+8.39%)
Mar 30, 2009 5.850 5.850 5.350 5.600 197,456 -0.70(-11.11%)
Mar 26, 2009 6.170 6.350 6.110 6.300 102,820 +0.19(+3.11%)
Mar 25, 2009 5.840 6.130 5.730 6.110 152,138 +0.36(+6.26%)
Mar 24, 2009 5.900 6.170 5.720 5.750 148,151 -0.18(-3.04%)
Mar 23, 2009 5.630 5.930 5.630 5.930 137,461 +0.68(+12.95%)
Mar 20, 2009 5.470 5.500 5.160 5.250 136,085 -0.19(-3.49%)
Mar 19, 2009 5.350 5.580 5.280 5.440 112,562 +0.14(+2.64%)
Mar 18, 2009 5.110 5.360 4.890 5.300 143,886 +0.19(+3.72%)
Mar 17, 2009 4.420 5.110 4.340 5.110 145,357 +0.70(+15.87%)
Mar 16, 2009 4.860 4.899 4.390 4.410 89,787 -0.37(-7.74%)
Mar 13, 2009 4.630 4.950 4.560 4.780 0 +0.19(+4.14%)
Mar 12, 2009 4.070 4.610 3.990 4.590 316,255 +0.48(+11.68%)
Mar 11, 2009 4.220 4.340 4.010 4.110 252,365 -0.06(-1.44%)
Mar 10, 2009 3.820 4.190 3.820 4.170 511,168 +0.49(+13.32%)
Mar 09, 2009 3.720 3.880 3.670 3.680 388,069 -0.08(-2.13%)
Mar 06, 2009 3.520 3.800 3.480 3.760 0 +0.24(+6.82%)
Mar 05, 2009 3.750 3.780 3.340 3.520 123,301 -0.37(-9.51%)
Mar 04, 2009 3.820 4.220 3.720 3.890 267,311 +0.35(+9.89%)
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.