Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.259 5.502 5.241 5.389 60,126 +0.06(+1.14%)
Jul 28, 2011 5.285 5.372 5.250 5.328 59,880 +0.07(+1.32%)
Jul 27, 2011 5.337 5.441 5.259 5.259 90,157 -0.12(-2.27%)
Jul 26, 2011 5.380 5.407 5.293 5.380 35,958 +0.00(+0.00%)
Jul 25, 2011 5.293 5.398 5.259 5.380 61,857 +0.02(+0.32%)
Jul 22, 2011 5.346 5.363 5.337 5.363 34,918 +0.03(+0.65%)
Jul 21, 2011 5.398 5.398 5.293 5.328 52,706 -0.03(-0.49%)
Jul 20, 2011 5.415 5.468 5.250 5.354 45,285 -0.07(-1.28%)
Jul 19, 2011 5.433 5.520 5.398 5.424 76,960 +0.03(+0.48%)
Jul 18, 2011 5.459 5.494 5.311 5.398 55,570 -0.10(-1.74%)
Jul 15, 2011 5.529 5.642 5.485 5.494 74,641 -0.02(-0.32%)
Jul 14, 2011 5.642 5.668 5.511 5.511 32,124 -0.14(-2.47%)
Jul 13, 2011 5.677 5.766 5.572 5.650 36,591 +0.01(+0.15%)
Jul 12, 2011 5.546 5.772 5.537 5.642 47,236 +0.07(+1.25%)
Jul 11, 2011 5.502 5.589 5.485 5.572 39,030 +0.01(+0.16%)
Jul 08, 2011 5.581 5.581 5.494 5.563 33,522 -0.09(-1.54%)
Jul 07, 2011 5.520 5.677 5.494 5.650 61,191 +0.16(+2.85%)
Jul 06, 2011 5.259 5.598 5.259 5.494 94,382 +0.23(+4.30%)
Jul 05, 2011 5.485 5.529 5.267 5.267 130,895 -0.24(-4.42%)
Jul 01, 2011 5.659 5.659 5.424 5.511 186,625 -0.16(-2.76%)
Jun 30, 2011 5.764 5.816 5.616 5.668 88,337 -0.07(-1.21%)
Jun 29, 2011 5.781 5.833 5.729 5.737 32,338 -0.01(-0.15%)
Jun 28, 2011 5.764 5.833 5.737 5.746 98,281 +0.00(+0.00%)
Jun 27, 2011 5.859 5.859 5.729 5.746 67,525 -0.09(-1.49%)
Jun 24, 2011 5.607 5.833 5.546 5.833 305,415 +0.24(+4.20%)
Jun 23, 2011 5.468 5.607 5.415 5.598 44,418 +0.05(+0.94%)
Jun 22, 2011 5.624 5.703 5.546 5.546 40,011 -0.11(-2.00%)
Jun 21, 2011 5.529 5.755 5.529 5.659 135,010 +0.15(+2.69%)
Jun 20, 2011 5.607 5.616 5.433 5.511 105,301 -0.05(-0.94%)
Jun 17, 2011 5.729 5.737 5.459 5.563 128,940 -0.09(-1.54%)
Jun 16, 2011 5.668 5.720 5.511 5.650 86,959 +0.00(+0.00%)
Jun 15, 2011 5.589 5.677 5.589 5.650 75,777 +0.00(+0.00%)
Jun 14, 2011 5.659 5.659 5.581 5.650 93,076 +0.08(+1.41%)
Jun 13, 2011 5.537 5.694 5.485 5.572 131,423 +0.04(+0.79%)
Jun 10, 2011 5.624 5.798 5.502 5.529 87,753 -0.16(-2.76%)
Jun 09, 2011 5.668 5.764 5.624 5.685 75,449 +0.03(+0.62%)
Jun 08, 2011 5.746 5.833 5.642 5.650 197,905 -0.13(-2.26%)
Jun 07, 2011 5.746 5.859 5.685 5.781 282,932 +0.03(+0.45%)
Jun 06, 2011 5.703 5.798 5.642 5.755 117,862 +0.06(+1.07%)
Jun 03, 2011 5.624 5.798 5.589 5.694 86,285 -0.08(-1.36%)
May 24, 2011 5.781 5.894 5.764 5.772 101,080 -0.01(-0.15%)
May 23, 2011 5.798 5.859 5.772 5.781 139,954 -0.11(-1.92%)
May 20, 2011 5.912 6.007 5.868 5.894 127,688 -0.08(-1.31%)
May 19, 2011 5.981 6.086 5.946 5.973 153,466 -0.01(-0.15%)
May 18, 2011 5.955 6.077 5.938 5.981 92,712 +0.03(+0.59%)
May 17, 2011 5.955 5.999 5.659 5.946 117,307 -0.03(-0.58%)
May 16, 2011 5.938 6.094 5.868 5.981 132,457 -0.02(-0.29%)
May 13, 2011 5.964 6.033 5.746 5.999 221,044 +0.03(+0.58%)
May 12, 2011 5.720 5.973 5.668 5.964 122,121 +0.22(+3.79%)
May 11, 2011 5.624 5.772 5.529 5.746 124,069 +0.08(+1.38%)
May 10, 2011 5.703 5.703 5.633 5.668 65,969 +0.00(+0.00%)
May 09, 2011 5.633 5.903 5.633 5.668 185,605 +0.05(+0.93%)
May 06, 2011 5.476 5.720 5.346 5.616 196,148 +0.17(+3.04%)
May 05, 2011 5.006 5.468 5.006 5.450 182,608 +0.23(+4.33%)
May 04, 2011 5.285 5.380 5.163 5.224 133,628 -0.05(-0.99%)
May 03, 2011 5.363 5.468 5.267 5.276 95,926 -0.10(-1.78%)
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.