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 (%)
May 31, 2013 5.851 5.851 5.677 5.677 21,547 -0.17(-2.83%)
May 30, 2013 5.764 5.920 5.729 5.842 50,930 +0.12(+2.13%)
May 29, 2013 5.894 5.894 5.650 5.720 29,538 -0.17(-2.81%)
May 28, 2013 5.798 5.955 5.729 5.885 149,532 +0.14(+2.42%)
May 24, 2013 5.720 5.798 5.711 5.746 29,454 +0.03(+0.46%)
May 23, 2013 5.720 5.903 5.712 5.720 26,529 -0.05(-0.91%)
May 22, 2013 5.746 5.790 5.685 5.772 49,241 +0.01(+0.15%)
May 21, 2013 5.807 5.807 5.659 5.764 23,399 -0.01(-0.15%)
May 20, 2013 5.859 5.912 5.720 5.772 42,260 -0.06(-1.04%)
May 17, 2013 5.798 5.859 5.720 5.833 22,862 +0.03(+0.45%)
May 16, 2013 5.912 5.920 5.807 5.807 87,323 -0.16(-2.63%)
May 15, 2013 5.938 6.051 5.903 5.964 37,894 +0.03(+0.44%)
May 13, 2013 6.016 6.181 5.938 5.938 112,434 -0.15(-2.43%)
May 10, 2013 5.990 6.094 5.946 6.086 167,682 +0.10(+1.60%)
May 09, 2013 5.650 5.990 5.538 5.990 55,644 +0.34(+6.01%)
May 08, 2013 5.537 5.677 5.441 5.650 59,497 +0.07(+1.25%)
May 07, 2013 5.659 5.668 5.424 5.581 77,516 -0.03(-0.62%)
May 06, 2013 5.581 5.616 5.424 5.616 48,962 +0.00(+0.00%)
May 03, 2013 5.877 5.859 5.494 5.616 127,589 -0.24(-4.16%)
May 02, 2013 5.224 5.877 5.015 5.859 307,360 +1.46(+33.27%)
May 01, 2013 4.492 4.536 4.362 4.397 22,051 -0.02(-0.39%)
Apr 30, 2013 4.544 4.510 4.414 4.414 16,290 -0.07(-1.55%)
Apr 29, 2013 4.519 4.553 4.379 4.484 9,343 -0.05(-1.15%)
Apr 26, 2013 4.475 4.571 4.519 4.536 9,474 +0.02(+0.39%)
Apr 25, 2013 4.501 4.527 4.484 4.519 2,319 +0.01(+0.19%)
Apr 24, 2013 4.571 4.571 4.449 4.510 16,265 -0.03(-0.77%)
Apr 23, 2013 4.571 4.571 4.462 4.545 5,840 -0.01(-0.19%)
Apr 22, 2013 4.519 4.536 4.423 4.553 25,360 +0.07(+1.55%)
Apr 19, 2013 4.353 4.484 4.353 4.484 32,562 +0.13(+3.00%)
Apr 18, 2013 4.379 4.405 4.336 4.353 21,516 -0.03(-0.79%)
Apr 17, 2013 4.353 4.397 4.327 4.388 13,324 +0.03(+0.80%)
Apr 16, 2013 4.353 4.395 4.336 4.353 19,176 +0.00(+0.00%)
Apr 15, 2013 4.388 4.432 4.292 4.353 12,902 -0.03(-0.60%)
Apr 12, 2013 4.388 4.388 4.353 4.379 4,021 +0.02(+0.40%)
Apr 11, 2013 4.371 4.466 4.353 4.362 11,195 -0.04(-0.99%)
Apr 10, 2013 4.432 4.440 4.379 4.405 5,553 +0.02(+0.40%)
Apr 09, 2013 4.371 4.483 4.353 4.388 39,402 -0.01(-0.20%)
Apr 08, 2013 4.353 4.397 4.353 4.397 4,284 +0.00(+0.00%)
Apr 05, 2013 4.353 4.475 4.353 4.397 34,974 -0.01(-0.20%)
Apr 04, 2013 4.562 4.571 4.266 4.405 41,298 -0.22(-4.71%)
Apr 03, 2013 4.571 4.632 4.545 4.623 23,121 +0.01(+0.19%)
Apr 02, 2013 4.640 4.657 4.524 4.614 17,199 -0.06(-1.30%)
Apr 01, 2013 4.701 4.701 4.623 4.675 15,821 -0.02(-0.37%)
Mar 28, 2013 4.536 4.693 4.488 4.693 9,907 +0.14(+3.06%)
Mar 27, 2013 4.667 4.745 4.506 4.553 27,260 -0.21(-4.39%)
Mar 26, 2013 4.658 4.780 4.580 4.762 23,874 +0.06(+1.30%)
Mar 25, 2013 4.675 4.745 4.667 4.701 8,208 -0.03(-0.55%)
Mar 22, 2013 4.580 4.728 4.536 4.728 16,599 +0.11(+2.45%)
Mar 21, 2013 4.510 4.649 4.501 4.614 11,343 +0.06(+1.34%)
Mar 20, 2013 4.545 4.571 4.519 4.553 11,214 +0.07(+1.55%)
Mar 19, 2013 4.423 4.484 4.362 4.484 16,035 +0.06(+1.38%)
Mar 18, 2013 4.353 4.536 4.353 4.423 12,744 +0.06(+1.40%)
Mar 15, 2013 4.571 4.719 4.310 4.362 311,491 -0.24(-5.11%)
Mar 14, 2013 4.432 4.606 4.432 4.597 48,948 +0.15(+3.33%)
Mar 13, 2013 4.423 4.475 4.397 4.449 14,507 -0.02(-0.39%)
Mar 12, 2013 4.388 4.466 4.362 4.466 16,829 +0.05(+1.18%)
Mar 11, 2013 4.336 4.414 4.336 4.414 36,041 +0.01(+0.20%)
Mar 08, 2013 4.405 4.440 4.284 4.405 44,146 +0.03(+0.60%)
Mar 07, 2013 4.353 4.449 4.305 4.379 19,624 +0.03(+0.60%)
Mar 06, 2013 4.379 4.379 4.266 4.353 40,503 +0.00(+0.00%)
Mar 05, 2013 4.423 4.423 4.353 4.353 13,866 -0.08(-1.77%)
Mar 04, 2013 4.371 4.432 4.301 4.432 21,416 +0.07(+1.60%)
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.