Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.83 24.88 24.02 24.18 525,450 -0.11(-0.47%)
Apr 27, 2007 24.52 25.06 24.02 24.29 238,509 -0.25(-1.00%)
Apr 26, 2007 24.35 24.88 24.22 24.54 1,366,558 +0.35(+1.45%)
Apr 25, 2007 23.89 24.35 23.81 24.18 619,691 +0.49(+2.07%)
Apr 24, 2007 24.16 24.40 23.40 23.69 274,405 -0.35(-1.46%)
Apr 23, 2007 23.81 24.32 23.81 24.04 221,196 +0.18(+0.77%)
Apr 20, 2007 23.61 23.90 23.47 23.86 270,303 +0.75(+3.27%)
Apr 19, 2007 22.95 23.17 22.73 23.11 395,654 +0.14(+0.61%)
Apr 18, 2007 23.10 23.13 22.82 22.96 279,077 -0.14(-0.61%)
Apr 17, 2007 23.22 23.32 22.99 23.11 336,283 -0.15(-0.64%)
Apr 16, 2007 23.25 23.47 23.07 23.25 421,864 -0.12(-0.53%)
Apr 13, 2007 23.24 23.54 22.99 23.38 139,481 +0.06(+0.26%)
Apr 12, 2007 23.18 23.95 22.89 23.32 440,325 +0.11(+0.45%)
Apr 11, 2007 23.59 23.66 23.00 23.21 152,814 -0.45(-1.89%)
Apr 10, 2007 23.56 23.85 23.47 23.66 116,234 +0.00(+0.00%)
Apr 09, 2007 24.10 24.10 23.57 23.66 121,021 -0.46(-1.89%)
Apr 05, 2007 23.78 24.35 23.73 24.11 172,529 +0.28(+1.18%)
Apr 04, 2007 24.09 24.56 23.67 23.83 353,377 -0.28(-1.16%)
Apr 03, 2007 24.22 24.26 23.61 24.11 405,910 +0.04(+0.15%)
Apr 02, 2007 23.69 25.69 23.32 24.08 735,357 -0.03(-0.11%)
Mar 30, 2007 23.59 24.17 23.59 24.11 157,942 +0.50(+2.12%)
Mar 29, 2007 23.81 23.90 23.15 23.61 159,310 -0.04(-0.19%)
Mar 28, 2007 23.82 23.90 23.50 23.65 80,794 -0.47(-1.96%)
Mar 27, 2007 24.26 24.34 24.04 24.12 148,826 -0.23(-0.94%)
Mar 26, 2007 24.36 24.44 23.85 24.35 168,654 -0.09(-0.36%)
Mar 23, 2007 24.18 24.49 24.05 24.44 217,313 +0.35(+1.46%)
Mar 22, 2007 24.06 24.16 23.45 24.09 213,667 +0.15(+0.62%)
Mar 21, 2007 24.21 24.37 23.68 23.94 239,763 +0.16(+0.66%)
Mar 20, 2007 23.72 24.06 23.48 23.78 342,209 -0.06(-0.26%)
Mar 19, 2007 24.14 24.14 19.31 23.84 784,130 -0.39(-1.59%)
Mar 16, 2007 24.04 24.76 23.76 24.23 392,236 +0.19(+0.80%)
Mar 15, 2007 23.48 24.09 23.31 24.04 282,382 +0.58(+2.47%)
Mar 14, 2007 22.96 23.51 22.42 23.46 585,960 +0.41(+1.79%)
Mar 13, 2007 24.07 24.07 22.80 23.04 273,607 -1.03(-4.27%)
Mar 12, 2007 23.98 24.32 23.69 24.07 174,352 +0.21(+0.88%)
Mar 09, 2007 23.74 24.19 23.12 23.86 434,513 +0.69(+2.99%)
Mar 08, 2007 22.78 23.23 22.69 23.17 279,647 +0.53(+2.33%)
Mar 07, 2007 22.76 23.07 22.60 22.64 173,782 -0.12(-0.54%)
Mar 06, 2007 22.90 23.03 22.41 22.76 323,862 +0.02(+0.08%)
Mar 05, 2007 22.82 23.17 22.66 22.75 330,359 -0.16(-0.69%)
Mar 02, 2007 23.21 23.48 22.85 22.90 343,121 -0.45(-1.92%)
Mar 01, 2007 23.04 23.52 22.38 23.35 589,319 +0.04(+0.15%)
Feb 28, 2007 23.75 23.75 23.11 23.32 747,778 -0.52(-2.17%)
Feb 27, 2007 24.03 24.35 23.52 23.83 536,618 -0.54(-2.23%)
Feb 26, 2007 24.36 24.58 24.00 24.38 438,349 +0.24(+0.98%)
Feb 23, 2007 24.53 24.53 23.74 24.14 409,671 -0.29(-1.19%)
Feb 22, 2007 24.50 24.53 24.13 24.43 362,151 -0.07(-0.29%)
Feb 21, 2007 24.36 24.66 23.96 24.50 727,266 +0.15(+0.61%)
Feb 20, 2007 23.68 24.79 23.04 24.35 1,938,958 -2.36(-8.84%)
Feb 16, 2007 26.88 27.64 26.61 26.71 701,512 +0.11(+0.43%)
Feb 15, 2007 26.46 26.98 26.11 26.60 345,855 +0.14(+0.53%)
Feb 14, 2007 25.69 26.59 25.50 26.46 352,175 +0.55(+2.13%)
Feb 13, 2007 26.31 26.33 25.01 25.90 913,212 +1.26(+5.13%)
Feb 12, 2007 24.66 24.99 24.40 24.64 340,663 -0.05(-0.21%)
Feb 09, 2007 25.24 25.60 24.60 24.69 229,393 -0.47(-1.85%)
Feb 08, 2007 25.77 25.99 25.07 25.16 246,942 -0.46(-1.78%)
Feb 07, 2007 26.11 26.33 25.55 25.62 266,200 -0.02(-0.07%)
Feb 06, 2007 26.05 26.23 25.51 25.63 152,928 -0.20(-0.78%)
Feb 05, 2007 26.15 26.19 25.64 25.83 141,875 -0.44(-1.67%)
Feb 02, 2007 26.41 26.81 26.19 26.27 193,155 -0.05(-0.20%)
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.