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 (%)
Apr 28, 2006 28.48 28.87 27.57 28.34 224,265 +0.08(+0.28%)
Apr 27, 2006 26.78 28.58 25.83 28.27 420,724 +1.41(+5.26%)
Apr 26, 2006 26.76 27.03 26.05 26.85 189,964 +0.06(+0.23%)
Apr 25, 2006 26.90 26.93 26.38 26.79 103,813 -0.20(-0.75%)
Apr 24, 2006 27.29 27.33 26.98 26.99 106,206 -0.39(-1.41%)
Apr 21, 2006 28.08 28.10 27.37 27.38 124,097 -0.27(-0.98%)
Apr 20, 2006 27.20 27.65 27.10 27.65 84,897 +0.43(+1.58%)
Apr 19, 2006 27.18 27.25 26.60 27.22 90,139 -0.05(-0.19%)
Apr 18, 2006 26.24 27.31 25.97 27.27 173,668 +1.12(+4.30%)
Apr 17, 2006 26.57 27.05 25.96 26.15 263,807 -0.25(-0.93%)
Apr 13, 2006 26.29 26.62 26.16 26.40 73,501 +0.11(+0.40%)
Apr 12, 2006 25.94 26.33 25.94 26.29 72,589 +0.34(+1.32%)
Apr 11, 2006 26.28 26.40 25.89 25.95 119,767 -0.38(-1.43%)
Apr 10, 2006 25.71 26.53 25.45 26.33 384,828 +1.01(+3.99%)
Apr 07, 2006 25.32 25.71 25.11 25.32 127,630 +0.01(+0.03%)
Apr 06, 2006 25.00 25.36 24.73 25.31 68,487 +0.32(+1.26%)
Apr 05, 2006 25.16 25.38 24.90 24.99 138,684 -0.17(-0.66%)
Apr 04, 2006 24.44 25.49 24.36 25.16 334,574 +0.31(+1.24%)
Apr 03, 2006 26.19 26.33 24.67 24.85 786,865 -2.04(-7.60%)
Mar 31, 2006 26.99 27.25 26.54 26.90 157,828 -0.18(-0.68%)
Mar 30, 2006 27.38 27.38 26.98 27.08 117,374 -0.16(-0.58%)
Mar 29, 2006 27.34 27.34 26.87 27.24 148,598 +0.05(+0.19%)
Mar 28, 2006 26.46 27.35 26.46 27.19 257,426 +0.89(+3.37%)
Mar 27, 2006 25.89 26.33 25.71 26.30 178,226 +0.53(+2.04%)
Mar 24, 2006 25.98 26.02 25.61 25.77 233,267 +0.02(+0.07%)
Mar 23, 2006 25.32 25.87 25.27 25.76 281,356 +0.55(+2.19%)
Mar 22, 2006 25.02 25.32 24.77 25.20 134,353 +0.18(+0.74%)
Mar 21, 2006 24.76 25.23 24.64 25.02 135,949 +0.25(+1.03%)
Mar 20, 2006 25.01 25.01 24.54 24.76 164,210 -0.13(-0.53%)
Mar 17, 2006 24.57 25.01 24.56 24.90 301,299 +0.54(+2.23%)
Mar 16, 2006 23.70 24.44 23.67 24.35 154,182 +0.67(+2.82%)
Mar 15, 2006 23.66 23.82 23.52 23.68 124,895 +0.09(+0.37%)
Mar 14, 2006 24.00 24.00 23.52 23.60 382,207 -0.46(-1.90%)
Mar 13, 2006 23.90 24.16 23.90 24.05 116,348 +0.18(+0.73%)
Mar 10, 2006 24.10 24.10 23.78 23.88 247,740 -0.21(-0.87%)
Mar 09, 2006 24.40 24.40 24.04 24.09 444,313 -0.31(-1.26%)
Mar 08, 2006 24.76 24.76 24.21 24.40 330,130 -0.38(-1.52%)
Mar 07, 2006 25.09 25.14 24.71 24.77 164,666 -0.35(-1.40%)
Mar 06, 2006 25.32 26.11 25.07 25.12 460,495 +0.04(+0.18%)
Mar 03, 2006 25.45 25.62 25.05 25.08 1,083,834 +0.63(+2.58%)
Mar 02, 2006 25.34 25.34 24.31 24.45 254,805 -0.89(-3.53%)
Mar 01, 2006 25.58 25.58 25.15 25.34 192,357 -0.04(-0.17%)
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%)
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.