Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.940 3.326 2.940 3.150 183,746 +0.20(+6.85%)
Oct 26, 2012 2.966 2.949 2.949 2.949 174,466 +0.07(+2.44%)
Oct 25, 2012 3.150 3.185 2.720 2.878 1,388,566 -0.82(-22.27%)
Oct 24, 2012 3.545 3.747 3.526 3.703 152,652 +0.15(+4.20%)
Oct 23, 2012 3.624 3.624 3.554 3.554 53,212 +0.00(+0.00%)
Oct 19, 2012 3.422 3.554 3.422 3.554 104,604 +0.12(+3.58%)
Oct 18, 2012 3.668 3.721 3.422 3.431 99,557 -0.25(-6.68%)
Oct 17, 2012 3.738 3.738 3.668 3.677 20,343 -0.08(-2.10%)
Oct 16, 2012 3.624 3.782 3.615 3.756 56,215 +0.13(+3.63%)
Oct 15, 2012 3.554 3.685 3.422 3.624 63,973 +0.09(+2.48%)
Oct 12, 2012 3.422 3.545 3.422 3.536 63,474 +0.10(+2.81%)
Oct 11, 2012 3.536 3.536 3.414 3.440 65,783 -0.04(-1.26%)
Oct 10, 2012 3.651 3.651 3.414 3.484 105,862 -0.16(-4.34%)
Oct 09, 2012 3.633 3.703 3.589 3.642 56,049 +0.01(+0.24%)
Oct 08, 2012 3.554 3.706 3.449 3.633 58,339 +0.02(+0.49%)
Oct 05, 2012 3.414 3.615 3.370 3.615 123,059 +0.20(+5.91%)
Oct 04, 2012 3.396 3.440 3.378 3.414 323,253 +0.06(+1.83%)
Oct 03, 2012 3.326 3.370 3.229 3.352 285,242 +0.02(+0.53%)
Oct 02, 2012 3.387 3.414 3.247 3.335 29,848 -0.02(-0.52%)
Oct 01, 2012 3.405 3.449 3.335 3.352 175,703 -0.07(-2.05%)
Sep 28, 2012 3.396 3.449 3.360 3.422 49,043 +0.04(+1.30%)
Sep 27, 2012 3.414 3.493 3.352 3.378 81,527 -0.01(-0.26%)
Sep 26, 2012 3.387 3.466 3.378 3.387 35,309 +0.02(+0.52%)
Sep 25, 2012 3.536 3.563 3.352 3.370 124,909 -0.15(-4.24%)
Sep 24, 2012 3.519 3.659 3.494 3.519 228,081 -0.04(-0.99%)
Sep 21, 2012 3.510 3.598 3.510 3.554 41,277 +0.04(+1.25%)
Sep 20, 2012 3.572 3.607 3.510 3.510 42,072 -0.06(-1.72%)
Sep 19, 2012 3.572 3.607 3.572 3.572 30,814 +0.00(+0.00%)
Sep 18, 2012 3.598 3.685 3.572 3.572 63,352 -0.03(-0.73%)
Sep 17, 2012 3.615 3.677 3.572 3.598 20,992 -0.02(-0.49%)
Sep 14, 2012 3.677 3.677 3.563 3.615 90,321 -0.02(-0.48%)
Sep 13, 2012 3.624 3.659 3.615 3.633 12,065 -0.01(-0.24%)
Sep 12, 2012 3.677 3.852 3.633 3.642 50,395 +0.03(+0.73%)
Sep 11, 2012 3.677 3.677 3.607 3.615 33,447 -0.04(-1.20%)
Sep 10, 2012 3.712 3.747 3.642 3.659 29,703 +0.02(+0.48%)
Sep 07, 2012 3.580 3.677 3.580 3.642 20,463 +0.11(+3.23%)
Sep 06, 2012 3.738 3.747 3.475 3.528 96,996 -0.17(-4.51%)
Sep 05, 2012 3.747 3.747 3.642 3.694 17,315 -0.04(-0.94%)
Sep 04, 2012 3.730 3.879 3.642 3.730 18,312 +0.00(+0.00%)
Aug 31, 2012 3.730 3.808 3.686 3.730 26,229 +0.04(+0.95%)
Aug 30, 2012 3.677 3.756 3.633 3.694 24,970 +0.03(+0.72%)
Aug 29, 2012 3.632 3.668 3.607 3.668 36,530 -0.02(-0.48%)
Aug 27, 2012 3.721 3.721 3.643 3.686 18,129 +0.00(+0.00%)
Aug 24, 2012 3.633 3.721 3.633 3.686 15,738 +0.04(+1.20%)
Aug 23, 2012 3.712 3.730 3.642 3.642 48,746 -0.11(-2.81%)
Aug 22, 2012 3.721 3.756 3.694 3.747 22,338 -0.01(-0.23%)
Aug 21, 2012 3.817 3.817 3.677 3.756 47,234 -0.04(-0.93%)
Aug 20, 2012 3.835 3.835 3.781 3.791 34,542 -0.08(-2.04%)
Aug 17, 2012 3.852 3.878 3.809 3.870 9,717 +0.02(+0.46%)
Aug 16, 2012 3.817 3.870 3.782 3.852 45,035 +0.07(+1.86%)
Aug 15, 2012 3.817 3.817 3.773 3.782 59,457 -0.03(-0.69%)
Aug 14, 2012 3.835 3.879 3.791 3.808 43,300 -0.04(-1.14%)
Aug 13, 2012 3.896 3.914 3.800 3.852 16,095 -0.05(-1.35%)
Aug 10, 2012 3.958 4.010 3.808 3.905 65,969 -0.03(-0.67%)
Aug 09, 2012 3.844 4.002 3.844 3.931 18,970 +0.07(+1.82%)
Aug 08, 2012 3.844 3.896 3.844 3.861 6,583 -0.03(-0.68%)
Aug 07, 2012 3.852 3.914 3.844 3.887 14,554 +0.09(+2.31%)
Aug 06, 2012 3.975 4.019 3.782 3.800 62,840 -0.13(-3.35%)
Aug 03, 2012 3.958 4.063 3.910 3.931 37,778 +0.01(+0.22%)
Aug 02, 2012 4.002 4.028 3.923 3.923 44,944 -0.10(-2.40%)
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.