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 (%)
Dec 31, 2013 6.634 6.573 6.573 6.573 26,877 -0.06(-0.92%)
Dec 30, 2013 6.713 6.756 6.573 6.634 22,913 -0.10(-1.55%)
Dec 27, 2013 6.599 6.756 6.599 6.739 20,972 +0.11(+1.71%)
Dec 26, 2013 6.808 6.826 6.539 6.625 23,006 -0.17(-2.44%)
Dec 24, 2013 6.782 6.826 6.756 6.791 7,593 -0.09(-1.27%)
Dec 23, 2013 6.747 6.878 6.713 6.878 18,267 +0.14(+2.07%)
Dec 20, 2013 6.565 6.791 6.565 6.739 46,205 +0.15(+2.25%)
Dec 19, 2013 6.765 6.810 6.591 6.591 15,458 -0.12(-1.82%)
Dec 18, 2013 6.538 6.816 6.530 6.713 70,144 +0.14(+2.12%)
Dec 17, 2013 6.582 6.634 6.408 6.573 55,055 -0.10(-1.44%)
Dec 16, 2013 6.747 6.747 6.660 6.669 19,559 -0.10(-1.54%)
Dec 13, 2013 6.843 6.939 6.747 6.774 70,306 -0.16(-2.26%)
Dec 12, 2013 7.096 7.096 6.800 6.930 50,436 -0.18(-2.57%)
Dec 11, 2013 7.183 7.305 7.078 7.113 29,273 -0.17(-2.39%)
Dec 10, 2013 7.383 7.487 7.078 7.287 34,492 -0.14(-1.88%)
Dec 09, 2013 7.574 7.661 7.296 7.426 45,594 -0.15(-1.95%)
Dec 06, 2013 7.836 7.836 7.574 7.574 16,937 -0.19(-2.47%)
Dec 05, 2013 7.618 7.836 7.618 7.766 36,472 +0.11(+1.48%)
Dec 04, 2013 7.627 7.749 7.496 7.653 42,487 -0.05(-0.68%)
Dec 03, 2013 7.766 7.810 7.583 7.705 18,583 -0.10(-1.34%)
Dec 02, 2013 8.010 8.053 7.757 7.810 32,099 -0.26(-3.24%)
Nov 29, 2013 7.923 8.315 7.923 8.071 23,755 +0.10(+1.31%)
Nov 27, 2013 8.280 8.358 7.923 7.966 43,125 -0.32(-3.89%)
Nov 26, 2013 8.541 8.628 8.245 8.288 31,260 -0.26(-3.05%)
Nov 25, 2013 8.515 8.698 8.384 8.550 30,558 +0.13(+1.55%)
Nov 22, 2013 8.436 8.550 8.045 8.419 92,159 -0.03(-0.31%)
Nov 21, 2013 7.740 8.532 7.732 8.445 95,207 +0.75(+9.73%)
Nov 20, 2013 7.836 7.958 7.601 7.696 114,588 -0.14(-1.78%)
Nov 19, 2013 8.245 8.245 7.566 7.836 121,996 -0.39(-4.76%)
Nov 18, 2013 8.419 8.489 8.219 8.227 36,908 -0.18(-2.17%)
Nov 15, 2013 8.880 8.880 8.332 8.410 111,467 -0.43(-4.83%)
Nov 14, 2013 8.489 9.011 8.053 8.837 288,074 +1.24(+16.27%)
Nov 12, 2013 7.836 7.897 7.522 7.601 32,816 -0.24(-3.00%)
Nov 11, 2013 7.313 7.853 7.313 7.836 110,378 +0.52(+7.14%)
Nov 08, 2013 7.287 7.331 7.235 7.313 10,022 +0.03(+0.48%)
Nov 07, 2013 7.400 7.453 7.261 7.278 34,992 -0.12(-1.65%)
Nov 06, 2013 7.400 7.422 7.360 7.400 57,634 -0.03(-0.47%)
Nov 05, 2013 7.226 7.453 7.226 7.435 140,627 +0.22(+3.02%)
Nov 04, 2013 6.843 7.226 6.800 7.218 105,182 +0.45(+6.69%)
Nov 01, 2013 6.834 7.052 6.765 6.765 96,984 -0.08(-1.14%)
Oct 31, 2013 6.469 6.878 6.469 6.843 125,044 +0.14(+2.08%)
Oct 30, 2013 6.756 6.826 6.621 6.704 18,114 -0.10(-1.41%)
Oct 29, 2013 6.565 6.800 6.530 6.800 14,015 +0.19(+2.90%)
Oct 28, 2013 6.730 6.782 6.530 6.608 48,016 -0.17(-2.57%)
Oct 25, 2013 6.878 6.965 6.704 6.782 30,381 -0.10(-1.52%)
Oct 24, 2013 6.225 6.962 6.208 6.887 114,728 +0.69(+11.10%)
Oct 23, 2013 6.181 6.242 6.159 6.199 53,002 +0.01(+0.14%)
Oct 22, 2013 6.173 6.269 6.094 6.190 45,002 +0.03(+0.57%)
Oct 21, 2013 6.216 6.225 6.094 6.155 9,833 -0.10(-1.53%)
Oct 18, 2013 6.225 6.269 6.224 6.251 19,333 +0.03(+0.56%)
Oct 17, 2013 6.121 6.269 6.094 6.216 21,487 +0.08(+1.28%)
Oct 16, 2013 6.181 6.181 6.094 6.138 26,905 +0.01(+0.14%)
Oct 15, 2013 6.208 6.225 6.103 6.129 12,859 -0.08(-1.26%)
Oct 14, 2013 6.190 6.208 6.094 6.208 13,832 -0.01(-0.14%)
Oct 11, 2013 6.112 6.269 6.112 6.216 9,189 +0.10(+1.71%)
Oct 10, 2013 6.138 6.269 6.094 6.112 19,328 +0.01(+0.14%)
Oct 09, 2013 6.103 6.129 6.086 6.103 30,005 +0.00(+0.00%)
Oct 08, 2013 6.103 6.155 6.077 6.103 72,842 +0.01(+0.14%)
Oct 07, 2013 6.234 6.269 6.094 6.094 31,394 -0.14(-2.23%)
Oct 04, 2013 6.208 6.303 6.181 6.234 12,392 +0.06(+0.99%)
Oct 03, 2013 6.260 6.530 6.121 6.173 18,600 -0.14(-2.21%)
Oct 02, 2013 6.094 6.417 6.077 6.312 26,566 +0.23(+3.72%)
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.