Skip to main content

Build-A-Bear Workshop (NY: BBW )

17.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.460 8.600 8.340 8.460 147,339 -0.01(-0.12%)
May 27, 2010 8.250 8.500 7.970 8.470 144,382 +0.40(+4.96%)
May 26, 2010 8.070 8.270 7.970 8.070 610 -0.01(-0.12%)
May 25, 2010 7.640 8.100 7.590 8.080 153,120 +0.20(+2.54%)
May 24, 2010 7.910 8.110 7.830 7.880 204,573 -0.10(-1.25%)
May 21, 2010 7.510 8.100 7.510 7.980 179,189 +0.18(+2.31%)
May 20, 2010 8.110 8.180 7.800 7.800 274,979 -0.47(-5.68%)
May 19, 2010 8.390 8.470 8.205 8.270 75,456 -0.21(-2.48%)
May 18, 2010 8.760 8.880 8.460 8.480 100,382 -0.12(-1.40%)
May 17, 2010 8.720 8.930 8.450 8.600 132,271 -0.05(-0.58%)
May 14, 2010 8.650 8.850 8.430 8.650 161,131 -0.28(-3.14%)
May 13, 2010 9.180 9.180 8.900 8.930 86,937 -0.25(-2.72%)
May 12, 2010 9.130 9.250 9.110 9.180 198,648 +0.06(+0.66%)
May 11, 2010 9.180 9.240 8.950 9.120 241,770 +0.33(+3.75%)
May 10, 2010 8.200 8.860 8.200 8.790 252,479 +1.05(+13.57%)
May 07, 2010 8.090 8.180 7.530 7.740 245,878 -0.36(-4.44%)
May 06, 2010 8.530 8.920 7.820 8.100 351,652 -0.55(-6.36%)
May 05, 2010 8.720 8.890 8.630 8.650 212,738 -0.46(-5.05%)
May 04, 2010 9.600 9.600 9.060 9.110 266,562 -0.53(-5.50%)
May 03, 2010 9.710 9.760 9.610 9.640 446,759 +0.08(+0.84%)
Apr 30, 2010 9.390 9.740 9.250 9.560 435,192 +0.56(+6.22%)
Apr 29, 2010 9.000 9.460 8.770 9.000 577,472 +0.73(+8.83%)
Apr 28, 2010 8.100 8.390 7.960 8.270 265,952 +0.25(+3.12%)
Apr 27, 2010 8.430 8.530 7.920 8.020 130,396 -0.47(-5.54%)
Apr 26, 2010 8.290 8.600 8.280 8.490 165,595 +0.17(+2.04%)
Apr 23, 2010 7.980 8.350 7.940 8.320 74,984 +0.29(+3.61%)
Apr 22, 2010 7.440 8.030 7.390 8.030 120,480 +0.51(+6.78%)
Apr 21, 2010 7.390 7.550 7.380 7.520 54,213 +0.12(+1.62%)
Apr 20, 2010 7.290 7.510 7.290 7.400 53,667 +0.08(+1.09%)
Apr 19, 2010 7.270 7.380 7.160 7.320 87,967 -0.04(-0.54%)
Apr 16, 2010 7.480 7.540 7.180 7.360 148,950 -0.12(-1.60%)
Apr 15, 2010 7.460 7.500 7.320 7.480 44,307 -0.01(-0.13%)
Apr 14, 2010 7.330 7.500 7.230 7.490 52,360 +0.18(+2.46%)
Apr 13, 2010 7.320 7.370 7.270 7.310 68,642 +0.01(+0.14%)
Apr 12, 2010 7.320 7.330 7.246 7.300 67,745 -0.04(-0.54%)
Apr 09, 2010 7.460 7.460 7.300 7.340 62,568 -0.10(-1.34%)
Apr 08, 2010 7.350 7.450 7.220 7.440 65,683 +0.10(+1.36%)
Apr 07, 2010 7.270 7.380 7.255 7.340 57,337 +0.04(+0.55%)
Apr 06, 2010 7.320 7.370 7.250 7.300 62,866 +0.03(+0.41%)
Apr 05, 2010 7.180 7.350 7.150 7.270 43,046 +0.10(+1.39%)
Apr 01, 2010 7.130 7.170 7.170 7.170 105,900 +0.05(+0.70%)
Mar 31, 2010 7.160 7.200 7.100 7.120 118,376 -0.05(-0.70%)
Mar 30, 2010 7.210 7.430 7.100 7.170 132,181 -0.01(-0.14%)
Mar 29, 2010 6.990 7.200 6.920 7.180 171,964 +0.22(+3.16%)
Mar 26, 2010 6.840 6.980 6.840 6.960 96,712 +0.08(+1.16%)
Mar 25, 2010 6.700 6.930 6.650 6.880 115,873 +0.26(+3.93%)
Mar 24, 2010 6.570 6.700 6.570 6.620 81,680 +0.03(+0.46%)
Mar 23, 2010 6.600 6.650 6.501 6.590 112,411 -0.03(-0.45%)
Mar 22, 2010 6.510 6.650 6.381 6.620 114,136 +0.01(+0.15%)
Mar 19, 2010 6.690 6.710 6.430 6.610 115,208 -0.08(-1.20%)
Mar 18, 2010 6.750 6.750 6.540 6.690 169,915 -0.05(-0.74%)
Mar 17, 2010 6.740 6.750 6.550 6.740 42,089 +0.00(+0.00%)
Mar 16, 2010 6.670 6.750 6.540 6.740 57,060 +0.07(+1.05%)
Mar 15, 2010 6.610 6.670 6.600 6.670 95,812 +0.14(+2.14%)
Mar 12, 2010 6.380 6.570 6.250 6.530 137,298 +0.17(+2.67%)
Mar 11, 2010 6.420 6.500 6.240 6.360 242,274 -0.01(-0.16%)
Mar 10, 2010 6.630 6.670 6.340 6.370 199,175 -0.23(-3.48%)
Mar 09, 2010 6.540 6.680 6.365 6.600 95,283 -0.01(-0.15%)
Mar 08, 2010 6.510 6.710 6.440 6.610 158,113 +0.15(+2.32%)
Mar 05, 2010 6.130 6.500 6.068 6.460 182,087 +0.35(+5.73%)
Mar 04, 2010 5.950 6.130 5.950 6.110 81,294 +0.20(+3.38%)
Mar 03, 2010 6.090 6.090 5.900 5.910 50,455 -0.15(-2.48%)
Mar 02, 2010 5.850 6.100 5.850 6.060 145,199 +0.25(+4.30%)
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.