Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.042 6.181 5.929 6.121 151,997 +0.00(+0.00%)
Oct 28, 2010 5.563 6.260 5.520 6.121 174,801 +0.64(+11.59%)
Oct 27, 2010 5.633 5.668 5.328 5.485 255,082 -0.40(-6.80%)
Oct 25, 2010 6.094 6.138 5.842 5.885 75,997 -0.14(-2.31%)
Oct 22, 2010 5.999 6.060 5.885 6.025 81,118 +0.03(+0.58%)
Oct 21, 2010 5.973 6.094 5.825 5.990 136,391 +0.06(+1.03%)
Oct 20, 2010 5.659 5.946 5.589 5.929 115,276 +0.29(+5.09%)
Oct 19, 2010 5.746 5.755 5.476 5.642 156,895 -0.24(-4.00%)
Oct 18, 2010 5.807 5.938 5.807 5.877 144,871 +0.07(+1.20%)
Oct 15, 2010 5.711 5.833 5.555 5.807 121,259 +0.19(+3.41%)
Oct 14, 2010 5.459 5.659 5.459 5.616 72,214 +0.13(+2.38%)
Oct 13, 2010 5.363 5.529 5.267 5.485 74,881 +0.16(+2.94%)
Oct 12, 2010 5.346 5.398 5.224 5.328 43,166 -0.05(-0.97%)
Oct 11, 2010 5.415 5.581 5.346 5.380 64,048 -0.06(-1.12%)
Oct 08, 2010 5.441 5.476 5.232 5.441 60,229 +0.22(+4.17%)
Oct 07, 2010 5.380 5.380 5.224 5.224 391 -0.10(-1.80%)
Oct 06, 2010 5.128 5.337 5.024 5.320 74,216 +0.19(+3.74%)
Oct 05, 2010 4.971 5.172 4.876 5.128 108,026 +0.21(+4.25%)
Oct 04, 2010 5.111 5.137 4.823 4.919 65,171 -0.22(-4.24%)
Oct 01, 2010 5.137 5.328 5.050 5.137 62,068 -0.12(-2.32%)
Sep 30, 2010 5.250 5.346 5.163 5.259 94,081 +0.07(+1.34%)
Sep 29, 2010 5.119 5.206 5.006 5.189 76,777 +0.01(+0.17%)
Sep 28, 2010 4.971 5.215 4.849 5.180 184 +0.21(+4.20%)
Sep 27, 2010 5.189 5.189 4.928 4.971 77,110 -0.20(-3.87%)
Sep 24, 2010 4.928 5.198 4.919 5.172 120,568 +0.35(+7.22%)
Sep 23, 2010 4.823 5.067 4.788 4.823 21,507 -0.14(-2.81%)
Sep 22, 2010 5.067 5.154 4.876 4.963 108,502 -0.11(-2.23%)
Sep 21, 2010 5.276 5.276 5.041 5.076 61,311 -0.19(-3.64%)
Sep 20, 2010 4.936 5.276 4.884 5.267 70,567 +0.34(+6.89%)
Sep 17, 2010 4.928 5.154 4.858 4.928 119,416 -0.50(-9.29%)
Sep 15, 2010 5.311 5.459 5.180 5.433 70,383 +0.11(+2.13%)
Sep 14, 2010 5.172 5.372 5.067 5.320 91,053 +0.15(+2.86%)
Sep 13, 2010 4.936 5.215 4.928 5.172 124,441 +0.28(+5.69%)
Sep 10, 2010 4.954 5.058 4.849 4.893 55,396 -0.05(-1.06%)
Sep 09, 2010 4.893 5.006 4.771 4.945 67,035 +0.11(+2.34%)
Sep 08, 2010 4.902 5.032 4.788 4.832 113,630 -0.03(-0.72%)
Sep 07, 2010 4.997 4.997 4.806 4.867 623 -0.14(-2.78%)
Sep 03, 2010 4.884 5.050 4.884 5.006 113,431 +0.21(+4.36%)
Sep 02, 2010 4.606 4.832 4.553 4.797 310 +0.17(+3.77%)
Sep 01, 2010 4.449 4.675 4.336 4.623 138,048 +0.36(+8.37%)
Aug 31, 2010 4.318 4.510 4.257 4.266 10,452 -0.10(-2.39%)
Aug 30, 2010 4.553 4.658 4.362 4.371 136,093 -0.20(-4.38%)
Aug 27, 2010 4.571 4.597 4.397 4.571 57,272 +0.13(+2.94%)
Aug 26, 2010 4.371 4.588 4.336 4.440 436 +0.08(+1.80%)
Aug 25, 2010 4.353 4.449 4.223 4.362 433 +0.01(+0.20%)
Aug 24, 2010 4.562 4.641 4.353 4.353 1,758 -0.30(-6.54%)
Aug 23, 2010 5.137 5.232 4.640 4.658 121,447 -0.44(-8.70%)
Aug 20, 2010 5.276 5.311 4.963 5.102 178,682 -0.19(-3.62%)
Aug 19, 2010 5.302 5.450 5.224 5.293 653 -0.04(-0.82%)
Aug 18, 2010 5.320 5.476 5.267 5.337 6,782 -0.01(-0.16%)
Aug 17, 2010 5.337 5.494 5.259 5.346 1,042 +0.07(+1.32%)
Aug 16, 2010 4.989 5.302 4.928 5.276 183,687 +0.23(+4.48%)
Aug 13, 2010 5.050 5.058 4.858 5.050 124,394 +0.04(+0.87%)
Aug 12, 2010 4.858 5.067 4.788 5.006 186,540 +0.03(+0.52%)
Aug 11, 2010 4.928 5.050 4.867 4.980 1,894 -0.09(-1.72%)
Aug 10, 2010 5.180 5.180 4.963 5.067 807 -0.17(-3.32%)
Aug 09, 2010 5.320 5.407 5.215 5.241 156,047 -0.02(-0.33%)
Aug 06, 2010 5.259 5.354 5.145 5.259 161,524 -0.11(-2.11%)
Aug 05, 2010 5.363 5.468 5.320 5.372 160,090 -0.04(-0.80%)
Aug 04, 2010 5.372 5.441 5.354 5.415 116,640 +0.10(+1.97%)
Aug 03, 2010 5.311 5.415 5.267 5.311 129,965 +0.00(+0.00%)
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.