Skip to main content

Build-A-Bear Workshop (NY: BBW )

18.75 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.440 4.560 4.440 4.510 95,829 +0.07(+1.58%)
Apr 27, 2012 4.380 4.550 4.330 4.440 114,915 +0.09(+2.07%)
Apr 26, 2012 4.330 4.400 4.260 4.350 109,089 +0.03(+0.69%)
Apr 25, 2012 4.410 4.450 4.310 4.320 50,968 -0.05(-1.14%)
Apr 24, 2012 4.450 4.467 4.350 4.370 41,592 -0.08(-1.80%)
Apr 23, 2012 4.300 4.600 4.290 4.450 139,641 +0.08(+1.83%)
Apr 20, 2012 4.630 4.630 4.360 4.370 84,820 -0.19(-4.17%)
Apr 19, 2012 4.710 4.800 4.550 4.560 92,253 -0.15(-3.18%)
Apr 18, 2012 4.800 4.869 4.630 4.710 126,273 -0.11(-2.28%)
Apr 17, 2012 4.860 4.940 4.800 4.820 44,364 +0.00(+0.00%)
Apr 16, 2012 4.900 4.902 4.810 4.820 127,504 -0.08(-1.63%)
Apr 13, 2012 4.970 5.020 4.860 4.900 51,572 -0.08(-1.61%)
Apr 12, 2012 4.960 5.150 4.910 4.980 72,463 +0.00(+0.00%)
Apr 11, 2012 4.950 5.050 4.870 4.980 94,707 +0.07(+1.43%)
Apr 10, 2012 5.140 5.150 4.900 4.910 117,085 -0.22(-4.29%)
Apr 09, 2012 5.170 5.200 5.100 5.130 52,467 -0.14(-2.66%)
Apr 05, 2012 5.220 5.310 5.220 5.270 65,267 +0.02(+0.38%)
Apr 04, 2012 5.190 5.280 5.190 5.250 61,559 -0.01(-0.19%)
Apr 03, 2012 5.360 5.380 5.220 5.260 81,647 -0.15(-2.77%)
Apr 02, 2012 5.250 5.410 5.250 5.410 88,378 +0.16(+3.05%)
Mar 30, 2012 5.380 5.380 5.250 5.250 45,916 -0.09(-1.69%)
Mar 29, 2012 5.240 5.370 5.240 5.340 24,627 +0.08(+1.52%)
Mar 28, 2012 5.290 5.314 5.250 5.260 60,718 -0.04(-0.75%)
Mar 27, 2012 5.360 5.400 5.280 5.300 44,274 -0.09(-1.67%)
Mar 26, 2012 5.200 5.390 5.150 5.390 82,774 +0.23(+4.46%)
Mar 23, 2012 5.250 5.250 5.140 5.160 56,319 -0.04(-0.77%)
Mar 22, 2012 5.170 5.300 5.130 5.200 72,389 -0.04(-0.76%)
Mar 21, 2012 5.440 5.460 5.220 5.240 116,163 -0.21(-3.85%)
Mar 20, 2012 5.500 5.530 5.380 5.450 102,059 -0.11(-1.98%)
Mar 19, 2012 5.490 5.660 5.380 5.560 69,494 +0.06(+1.09%)
Mar 16, 2012 5.610 5.610 5.420 5.500 120,798 -0.09(-1.61%)
Mar 15, 2012 5.740 5.750 5.530 5.590 53,447 -0.13(-2.27%)
Mar 14, 2012 5.830 5.830 5.380 5.720 183,636 -0.19(-3.21%)
Mar 13, 2012 5.540 5.940 5.430 5.910 164,348 +0.39(+7.07%)
Mar 12, 2012 5.130 5.540 5.079 5.520 157,487 +0.36(+6.98%)
Mar 09, 2012 5.070 5.210 5.050 5.160 41,562 +0.06(+1.18%)
Mar 08, 2012 5.150 5.190 5.040 5.100 49,374 -0.01(-0.20%)
Mar 07, 2012 5.120 5.200 5.100 5.110 33,884 +0.03(+0.59%)
Mar 06, 2012 5.120 5.370 5.030 5.080 82,336 -0.11(-2.12%)
Mar 05, 2012 5.040 5.300 5.010 5.190 152,086 -0.12(-2.26%)
Mar 02, 2012 5.450 5.490 5.300 5.310 63,241 -0.15(-2.75%)
Mar 01, 2012 5.470 5.540 5.420 5.460 61,350 +0.01(+0.18%)
Feb 29, 2012 5.520 5.550 5.260 5.450 141,632 -0.05(-0.91%)
Feb 28, 2012 5.680 5.680 5.400 5.500 109,676 -0.17(-3.00%)
Feb 27, 2012 5.900 5.900 5.640 5.670 102,858 -0.30(-5.03%)
Feb 24, 2012 6.040 6.110 5.970 5.970 88,528 -0.11(-1.81%)
Feb 23, 2012 5.900 6.140 5.820 6.080 150,526 +0.18(+3.05%)
Feb 22, 2012 5.900 5.990 5.880 5.900 74,264 -0.03(-0.51%)
Feb 21, 2012 5.980 6.240 5.816 5.930 181,188 -0.03(-0.50%)
Feb 17, 2012 6.100 6.110 5.890 5.960 201,860 +0.01(+0.17%)
Feb 16, 2012 6.600 7.000 5.823 5.950 923,122 -2.18(-26.81%)
Feb 15, 2012 8.450 8.450 8.050 8.130 38,200 -0.29(-3.44%)
Feb 14, 2012 8.600 8.600 8.210 8.420 27,033 -0.26(-3.00%)
Feb 13, 2012 8.660 8.700 8.600 8.680 38,568 +0.12(+1.40%)
Feb 10, 2012 8.590 8.620 8.440 8.560 30,778 -0.13(-1.50%)
Feb 09, 2012 8.630 8.720 8.580 8.690 24,613 +0.11(+1.28%)
Feb 08, 2012 8.340 8.600 8.290 8.580 39,153 +0.25(+3.00%)
Feb 07, 2012 8.190 8.400 8.182 8.330 59,492 +0.10(+1.22%)
Feb 06, 2012 8.400 8.440 8.130 8.230 66,588 -0.24(-2.83%)
Feb 03, 2012 8.510 8.510 8.450 8.470 87,364 +0.02(+0.24%)
Feb 02, 2012 8.730 8.730 8.190 8.450 36,788 +0.01(+0.12%)
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.