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 (%)
Jul 30, 2010 5.309 5.370 5.055 5.309 253,318 +0.03(+0.50%)
Jul 29, 2010 5.458 5.616 4.633 5.283 667,178 -1.03(-16.27%)
Jul 28, 2010 6.309 6.467 6.152 6.309 696 -0.04(-0.55%)
Jul 27, 2010 6.538 6.538 6.327 6.345 61,258 -0.11(-1.77%)
Jul 26, 2010 6.213 6.459 6.178 6.459 66,699 +0.19(+3.08%)
Jul 23, 2010 5.897 6.301 5.809 6.266 54,247 +0.32(+5.31%)
Jul 22, 2010 5.599 5.967 5.599 5.950 84,638 +0.43(+7.79%)
Jul 21, 2010 5.967 5.967 5.406 5.520 109,195 -0.38(-6.40%)
Jul 20, 2010 5.528 5.906 5.493 5.897 91,129 +0.27(+4.84%)
Jul 19, 2010 5.423 5.643 5.309 5.625 84,144 +0.21(+3.89%)
Jul 16, 2010 5.414 5.958 5.397 5.414 160,738 -0.60(-9.93%)
Jul 15, 2010 5.800 6.081 5.528 6.011 195,806 +0.24(+4.10%)
Jul 14, 2010 6.116 6.116 5.722 5.774 44,429 -0.27(-4.50%)
Jul 13, 2010 6.046 6.064 5.757 6.046 1,702 +0.41(+7.32%)
Jul 12, 2010 5.669 5.669 5.572 5.634 54,677 -0.04(-0.77%)
Jul 09, 2010 5.678 5.695 5.397 5.678 55,023 +0.25(+4.69%)
Jul 08, 2010 5.423 5.590 5.300 5.423 517 -0.01(-0.16%)
Jul 07, 2010 5.432 5.432 5.177 5.432 148,050 +0.18(+3.51%)
Jul 06, 2010 5.248 5.809 5.213 5.248 870 -0.39(-6.85%)
Jul 02, 2010 5.634 6.152 5.590 5.634 109,755 -0.46(-7.49%)
Jul 01, 2010 5.967 6.116 5.748 6.090 187,237 +0.14(+2.36%)
Jun 30, 2010 5.950 6.143 5.871 5.950 1,365 +0.01(+0.15%)
Jun 29, 2010 6.134 6.152 5.871 5.941 86,113 -0.25(-4.11%)
Jun 25, 2010 6.195 6.371 6.081 6.195 378,171 -0.04(-0.56%)
Jun 24, 2010 6.222 6.485 6.195 6.230 105,510 -0.08(-1.25%)
Jun 23, 2010 6.213 6.503 6.195 6.309 101,558 +0.07(+1.13%)
Jun 22, 2010 6.239 6.652 6.143 6.239 491 -0.24(-3.66%)
Jun 21, 2010 6.854 6.854 6.388 6.476 79,199 -0.25(-3.66%)
Jun 18, 2010 6.722 6.968 6.643 6.722 162,946 -0.10(-1.42%)
Jun 17, 2010 7.099 7.108 6.722 6.818 361,872 -0.26(-3.72%)
Jun 16, 2010 6.968 7.152 6.871 7.082 59,349 +0.06(+0.88%)
Jun 15, 2010 7.020 7.020 6.696 7.020 1,302 +0.26(+3.90%)
Jun 14, 2010 6.696 7.011 6.696 6.757 108,732 +0.11(+1.72%)
Jun 11, 2010 6.459 6.696 6.397 6.643 87,676 +0.04(+0.66%)
Jun 10, 2010 6.599 6.617 6.239 6.599 793 +0.37(+5.92%)
Jun 09, 2010 6.432 6.555 6.178 6.230 72,666 -0.11(-1.80%)
Jun 08, 2010 6.397 6.476 6.143 6.345 93,091 -0.04(-0.55%)
Jun 07, 2010 6.669 6.783 6.353 6.380 141,113 -0.27(-4.09%)
Jun 04, 2010 6.652 7.047 6.617 6.652 115,793 -0.49(-6.88%)
Jun 03, 2010 7.047 7.196 6.915 7.143 96,159 +0.08(+1.12%)
Jun 02, 2010 7.064 7.064 6.845 7.064 112,549 +0.12(+1.77%)
Jun 01, 2010 6.941 7.468 6.924 6.941 692 -0.48(-6.50%)
May 28, 2010 7.424 7.547 7.319 7.424 167,901 -0.01(-0.12%)
May 27, 2010 7.240 7.459 6.994 7.433 164,531 +0.35(+4.96%)
May 26, 2010 7.082 7.257 6.994 7.082 695 -0.01(-0.12%)
May 25, 2010 6.704 7.108 6.660 7.090 174,489 +0.18(+2.54%)
May 24, 2010 6.941 7.117 6.871 6.915 233,122 -0.09(-1.25%)
May 21, 2010 6.590 7.108 6.590 7.003 204,196 +0.16(+2.31%)
May 20, 2010 7.117 7.178 6.845 6.845 313,354 -0.41(-5.68%)
May 19, 2010 7.362 7.433 7.200 7.257 85,986 -0.18(-2.48%)
May 18, 2010 7.687 7.792 7.424 7.441 114,391 -0.11(-1.40%)
May 17, 2010 7.652 7.836 7.415 7.547 150,730 -0.04(-0.58%)
May 14, 2010 7.591 7.766 7.398 7.591 183,618 -0.25(-3.14%)
May 13, 2010 8.056 8.056 7.810 7.836 99,069 -0.22(-2.72%)
May 12, 2010 8.012 8.117 7.994 8.056 226,371 +0.05(+0.66%)
May 11, 2010 8.056 8.108 7.854 8.003 275,511 +0.29(+3.75%)
May 10, 2010 7.196 7.775 7.196 7.714 287,714 +0.92(+13.57%)
May 07, 2010 7.099 7.178 6.608 6.792 280,192 -0.32(-4.44%)
May 06, 2010 7.485 7.828 6.862 7.108 400,728 -0.48(-6.36%)
May 05, 2010 7.652 7.801 7.573 7.591 242,427 -0.40(-5.05%)
May 04, 2010 8.424 8.424 7.950 7.994 303,762 -0.47(-5.50%)
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.