Build-A-Bear Workshop (NY: BBW )

16.83 USD -0.27 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.650 4.660 4.410 4.540 134,526 -0.12(-2.58%)
May 30, 2012 4.830 4.830 4.630 4.660 41,613 -0.20(-4.12%)
May 29, 2012 4.810 4.900 4.730 4.860 86,333 +0.10(+2.10%)
May 25, 2012 4.660 4.850 4.600 4.760 56,374 +0.10(+2.15%)
May 24, 2012 4.690 4.750 4.480 4.660 105,998 +0.00(+0.00%)
May 23, 2012 4.640 4.720 4.550 4.660 45,712 +0.00(+0.00%)
May 22, 2012 4.570 4.780 4.570 4.660 78,737 +0.10(+2.19%)
May 21, 2012 4.720 4.749 4.410 4.560 109,723 -0.10(-2.15%)
May 18, 2012 4.830 4.870 4.640 4.660 73,897 -0.19(-3.92%)
May 17, 2012 4.840 4.870 4.680 4.850 151,761 +0.00(+0.00%)
May 16, 2012 4.850 4.910 4.775 4.850 35,568 +0.00(+0.00%)
May 15, 2012 4.850 4.930 4.750 4.850 45,024 -0.01(-0.21%)
May 14, 2012 4.940 5.000 4.830 4.860 34,425 -0.14(-2.80%)
May 11, 2012 4.730 5.020 4.730 5.000 76,533 +0.24(+5.04%)
May 10, 2012 4.700 4.760 4.541 4.760 154,207 +0.09(+1.93%)
May 09, 2012 4.820 4.930 4.659 4.670 157,474 -0.22(-4.50%)
May 08, 2012 4.730 5.050 4.660 4.890 266,659 +0.16(+3.38%)
May 07, 2012 4.380 4.740 4.310 4.730 120,630 +0.34(+7.74%)
May 04, 2012 4.330 4.480 4.220 4.390 148,992 +0.03(+0.69%)
May 03, 2012 5.000 5.000 4.300 4.360 194,590 -0.04(-0.91%)
May 02, 2012 4.340 4.420 4.305 4.400 114,682 +0.06(+1.38%)
May 01, 2012 4.490 4.640 4.290 4.340 162,490 -0.17(-3.77%)
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%)
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.