Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.09 25.82 25.03 25.39 218,111 +0.30(+1.19%)
Feb 27, 2006 24.90 25.48 24.90 25.09 225,518 +0.20(+0.81%)
Feb 24, 2006 25.09 25.11 24.82 24.89 81,136 -0.23(-0.91%)
Feb 23, 2006 25.14 25.40 24.97 25.11 205,348 -0.07(-0.28%)
Feb 22, 2006 24.36 25.32 24.29 25.19 330,813 +0.83(+3.42%)
Feb 21, 2006 24.70 24.78 24.14 24.35 679,404 -0.39(-1.60%)
Feb 17, 2006 25.71 25.71 24.49 24.75 946,403 -0.97(-3.75%)
Feb 16, 2006 26.19 26.19 25.54 25.71 568,981 -0.73(-2.75%)
Feb 15, 2006 26.50 26.57 25.75 26.44 391,552 -0.15(-0.56%)
Feb 14, 2006 27.47 27.69 26.33 26.59 275,317 -0.75(-2.73%)
Feb 13, 2006 27.95 27.95 27.12 27.34 124,667 -0.75(-2.66%)
Feb 10, 2006 27.43 28.34 27.38 28.08 182,215 +0.65(+2.37%)
Feb 09, 2006 27.77 27.84 27.41 27.43 270,075 -0.34(-1.23%)
Feb 08, 2006 27.74 27.82 26.99 27.77 112,816 +0.04(+0.13%)
Feb 07, 2006 26.94 28.07 26.63 27.74 164,780 +0.70(+2.60%)
Feb 06, 2006 26.50 27.13 26.45 27.04 153,726 +0.68(+2.56%)
Feb 03, 2006 27.42 27.42 26.33 26.36 247,853 -1.02(-3.72%)
Feb 02, 2006 28.30 28.31 27.37 27.38 220,846 -0.94(-3.32%)
Feb 01, 2006 28.56 28.58 28.14 28.32 124,325 -0.07(-0.25%)
Jan 31, 2006 27.07 28.47 27.05 28.39 360,670 +1.40(+5.20%)
Jan 30, 2006 27.44 27.44 26.81 26.98 113,386 -0.50(-1.82%)
Jan 27, 2006 26.58 27.65 26.50 27.48 303,806 +1.01(+3.81%)
Jan 26, 2006 25.54 26.48 25.40 26.48 159,538 +1.06(+4.18%)
Jan 25, 2006 25.67 25.67 25.20 25.41 185,748 -0.16(-0.62%)
Jan 24, 2006 25.01 25.57 24.98 25.57 135,835 +0.65(+2.61%)
Jan 23, 2006 24.93 25.01 24.70 24.92 97,204 -0.01(-0.04%)
Jan 20, 2006 25.27 25.27 24.90 24.93 133,214 -0.23(-0.91%)
Jan 19, 2006 25.11 25.33 24.58 25.16 184,038 +0.11(+0.42%)
Jan 18, 2006 24.92 25.17 24.79 25.05 150,193 +0.04(+0.18%)
Jan 17, 2006 25.27 25.27 24.88 25.01 104,269 -0.39(-1.55%)
Jan 13, 2006 25.49 25.51 25.36 25.40 76,692 -0.13(-0.52%)
Jan 12, 2006 25.98 26.02 25.37 25.54 100,053 -0.53(-2.02%)
Jan 11, 2006 26.08 26.19 25.97 26.06 132,416 -0.02(-0.07%)
Jan 10, 2006 25.67 26.19 25.67 26.08 101,990 +0.26(+1.02%)
Jan 09, 2006 25.62 25.93 25.58 25.82 82,162 +0.18(+0.72%)
Jan 06, 2006 25.93 25.99 25.49 25.63 116,234 -0.43(-1.65%)
Jan 05, 2006 26.41 26.41 25.62 26.06 312,011 -0.45(-1.69%)
Jan 04, 2006 26.00 26.56 26.00 26.51 330,699 +0.58(+2.23%)
Jan 03, 2006 24.79 26.00 24.52 25.93 834,270 -0.08(-0.30%)
Dec 30, 2005 26.28 26.31 26.00 26.01 87,746 -0.36(-1.36%)
Dec 29, 2005 26.33 26.48 25.90 26.37 149,624 +0.18(+0.70%)
Dec 28, 2005 26.49 26.80 26.12 26.19 129,681 -0.31(-1.16%)
Dec 27, 2005 27.26 27.26 26.43 26.49 100,395 -0.75(-2.74%)
Dec 23, 2005 26.68 27.38 26.68 27.24 99,141 +0.56(+2.11%)
Dec 22, 2005 26.76 26.84 25.99 26.68 302,552 -0.17(-0.62%)
Dec 21, 2005 26.53 27.00 26.41 26.84 161,931 +0.21(+0.79%)
Dec 20, 2005 26.81 26.85 25.93 26.63 291,613 -0.04(-0.16%)
Dec 19, 2005 26.90 26.91 26.42 26.68 188,482 -0.22(-0.82%)
Dec 16, 2005 27.12 27.29 26.83 26.90 176,403 -0.22(-0.81%)
Dec 15, 2005 27.19 27.25 26.81 27.12 252,754 -0.15(-0.55%)
Dec 14, 2005 26.76 27.34 26.42 27.26 581,744 -0.79(-2.82%)
Dec 13, 2005 27.61 28.25 27.57 28.05 375,712 +0.45(+1.62%)
Dec 12, 2005 27.20 27.73 27.13 27.61 222,897 +0.40(+1.48%)
Dec 09, 2005 26.92 27.23 26.90 27.20 244,321 +0.46(+1.71%)
Dec 08, 2005 26.55 26.96 26.35 26.75 194,750 +0.21(+0.79%)
Dec 07, 2005 26.06 26.59 26.06 26.54 337,993 +0.30(+1.14%)
Dec 06, 2005 25.45 26.55 25.45 26.24 483,514 +1.01(+4.00%)
Dec 05, 2005 25.01 25.54 24.83 25.23 299,589 +0.70(+2.86%)
Dec 02, 2005 24.75 25.07 24.31 24.53 556,674 -0.39(-1.58%)
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.