Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.879 5.879 5.669 5.748 125,379 -0.13(-2.24%)
Oct 28, 2011 5.800 6.046 5.800 5.879 148,998 +0.04(+0.60%)
Oct 27, 2011 5.485 5.862 4.818 5.844 226,179 +0.73(+14.24%)
Oct 26, 2011 5.063 5.186 5.009 5.116 101,359 +0.18(+3.55%)
Oct 25, 2011 5.098 5.146 4.932 4.941 72,756 -0.22(-4.25%)
Oct 24, 2011 4.800 5.213 4.800 5.160 86,094 +0.37(+7.69%)
Oct 21, 2011 4.941 4.941 4.712 4.791 103,008 -0.01(-0.18%)
Oct 20, 2011 4.712 4.862 4.712 4.800 91,940 +0.10(+2.05%)
Oct 19, 2011 4.783 4.853 4.695 4.704 79,255 -0.11(-2.19%)
Oct 18, 2011 4.695 4.941 4.651 4.809 145,812 +0.12(+2.62%)
Oct 17, 2011 4.862 4.879 4.660 4.686 106,364 -0.24(-4.81%)
Oct 14, 2011 4.870 4.976 4.739 4.923 90,623 +0.11(+2.37%)
Oct 13, 2011 4.756 4.870 4.743 4.809 89,809 +0.03(+0.55%)
Oct 12, 2011 4.677 4.862 4.633 4.783 115,653 +0.12(+2.64%)
Oct 11, 2011 4.484 4.704 4.432 4.660 96,870 +0.11(+2.31%)
Oct 10, 2011 4.361 4.554 4.361 4.554 99,238 +0.28(+6.57%)
Oct 07, 2011 4.405 4.511 4.212 4.274 115,447 -0.11(-2.40%)
Oct 06, 2011 4.388 4.467 4.300 4.379 123,684 +0.23(+5.50%)
Oct 05, 2011 4.195 4.396 4.045 4.151 112,912 -0.03(-0.63%)
Oct 04, 2011 4.072 4.265 3.835 4.177 226,161 +0.09(+2.15%)
Oct 03, 2011 4.467 4.526 4.089 4.089 142,670 -0.39(-8.63%)
Sep 30, 2011 4.458 4.905 4.440 4.475 116,907 -0.07(-1.54%)
Sep 29, 2011 4.511 4.607 4.389 4.546 78,508 +0.15(+3.39%)
Sep 28, 2011 4.484 4.598 4.317 4.396 171,260 -0.08(-1.76%)
Sep 27, 2011 4.528 4.660 4.370 4.475 166,023 +0.09(+2.00%)
Sep 26, 2011 4.317 4.493 4.247 4.388 71,784 +0.13(+3.09%)
Sep 23, 2011 4.230 4.467 4.168 4.256 124,004 +0.04(+0.83%)
Sep 22, 2011 4.361 4.511 4.116 4.221 224,348 -0.31(-6.78%)
Sep 21, 2011 4.818 5.081 4.528 4.528 95,933 -0.27(-5.67%)
Sep 20, 2011 5.011 5.113 4.774 4.800 117,988 -0.20(-4.04%)
Sep 19, 2011 5.046 5.221 4.949 5.002 71,820 -0.18(-3.39%)
Sep 16, 2011 4.818 5.204 4.809 5.177 133,697 +0.35(+7.27%)
Sep 15, 2011 4.993 5.090 4.791 4.826 99,094 -0.08(-1.61%)
Sep 14, 2011 4.756 5.098 4.730 4.905 100,931 +0.21(+4.49%)
Sep 13, 2011 4.756 4.958 4.598 4.695 105,588 -0.04(-0.74%)
Sep 12, 2011 4.598 4.747 4.484 4.730 84,951 +0.05(+1.13%)
Sep 09, 2011 4.853 4.853 4.651 4.677 77,450 -0.22(-4.48%)
Sep 08, 2011 4.897 5.107 4.862 4.897 114,168 -0.06(-1.24%)
Sep 07, 2011 4.756 5.028 4.607 4.958 91,653 +0.30(+6.40%)
Sep 06, 2011 4.458 4.730 4.406 4.660 91,597 +0.03(+0.57%)
Sep 02, 2011 4.800 4.932 4.572 4.633 121,772 -0.33(-6.71%)
Sep 01, 2011 5.204 5.362 4.941 4.967 106,149 -0.22(-4.23%)
Aug 31, 2011 5.063 5.318 5.011 5.186 78,688 +0.17(+3.32%)
Aug 30, 2011 4.993 5.195 4.949 5.019 160,327 +0.00(+0.00%)
Aug 29, 2011 4.493 5.090 4.493 5.019 91,403 +0.61(+13.72%)
Aug 26, 2011 4.160 4.572 4.107 4.414 100,102 +0.24(+5.67%)
Aug 25, 2011 4.379 4.449 4.133 4.177 106,766 -0.17(-3.84%)
Aug 24, 2011 4.300 4.467 4.291 4.344 358,189 +0.01(+0.20%)
Aug 23, 2011 4.195 4.396 4.116 4.335 126,830 +0.18(+4.44%)
Aug 22, 2011 4.238 4.423 4.098 4.151 84,293 +0.00(+0.00%)
Aug 19, 2011 4.265 4.493 4.142 4.151 87,028 -0.21(-4.83%)
Aug 18, 2011 4.616 4.660 4.238 4.361 85,610 -0.36(-7.62%)
Aug 17, 2011 4.791 4.958 4.677 4.721 67,114 -0.05(-1.10%)
Aug 16, 2011 4.897 4.923 4.677 4.774 75,664 -0.18(-3.55%)
Aug 15, 2011 5.037 5.160 4.905 4.949 69,491 -0.04(-0.70%)
Aug 12, 2011 4.870 5.151 4.756 4.984 71,081 +0.18(+3.65%)
Aug 11, 2011 4.493 4.949 4.493 4.809 93,128 +0.35(+7.87%)
Aug 10, 2011 4.642 4.733 4.396 4.458 80,076 -0.35(-7.30%)
Aug 09, 2011 4.739 4.809 4.037 4.809 123,711 +0.42(+9.60%)
Aug 08, 2011 4.739 4.923 4.388 4.388 127,883 -0.49(-10.07%)
Aug 05, 2011 4.993 5.090 4.765 4.879 79,263 -0.06(-1.24%)
Aug 04, 2011 5.283 5.318 4.923 4.941 95,604 -0.43(-8.01%)
Aug 03, 2011 5.256 5.493 5.011 5.370 71,048 +0.15(+2.86%)
Aug 02, 2011 5.643 5.704 5.186 5.221 108,741 -0.44(-7.75%)
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.