Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 24.64 24.68 23.83 23.99 529,615 -0.11(-0.47%)
Apr 27, 2007 24.33 24.87 23.83 24.10 240,400 -0.24(-1.00%)
Apr 26, 2007 24.16 24.68 24.03 24.34 1,377,391 +0.35(+1.45%)
Apr 25, 2007 23.70 24.16 23.62 23.99 624,604 +0.49(+2.07%)
Apr 24, 2007 23.97 24.20 23.22 23.51 276,580 -0.35(-1.46%)
Apr 23, 2007 23.62 24.13 23.62 23.86 222,949 +0.18(+0.77%)
Apr 20, 2007 23.42 23.72 23.28 23.67 272,445 +0.75(+3.27%)
Apr 19, 2007 22.77 22.98 22.55 22.92 398,791 +0.14(+0.61%)
Apr 18, 2007 22.91 22.95 22.64 22.78 281,290 -0.14(-0.61%)
Apr 17, 2007 23.04 23.14 22.81 22.92 338,949 -0.15(-0.64%)
Apr 16, 2007 23.07 23.29 22.89 23.07 425,208 -0.12(-0.53%)
Apr 13, 2007 23.05 23.35 22.81 23.19 140,587 +0.06(+0.26%)
Apr 12, 2007 23.00 23.76 22.71 23.13 443,815 +0.10(+0.45%)
Apr 11, 2007 23.40 23.47 22.82 23.03 154,026 -0.44(-1.89%)
Apr 10, 2007 23.38 23.66 23.29 23.47 117,156 +0.00(+0.00%)
Apr 09, 2007 23.91 23.91 23.39 23.47 121,980 -0.45(-1.89%)
Apr 05, 2007 23.59 24.16 23.54 23.92 173,896 +0.28(+1.18%)
Apr 04, 2007 23.90 24.37 23.48 23.65 356,178 -0.28(-1.16%)
Apr 03, 2007 24.03 24.07 23.42 23.92 409,128 +0.03(+0.15%)
Apr 02, 2007 23.51 25.49 23.13 23.89 741,186 -0.03(-0.11%)
Mar 30, 2007 23.40 23.98 23.40 23.92 159,194 +0.50(+2.12%)
Mar 29, 2007 23.62 23.71 22.97 23.42 160,573 -0.04(-0.19%)
Mar 28, 2007 23.64 23.71 23.32 23.46 81,435 -0.47(-1.96%)
Mar 27, 2007 24.07 24.15 23.86 23.93 150,006 -0.23(-0.94%)
Mar 26, 2007 24.17 24.25 23.66 24.16 169,991 -0.09(-0.36%)
Mar 23, 2007 23.99 24.30 23.86 24.25 219,036 +0.35(+1.46%)
Mar 22, 2007 23.87 23.97 23.26 23.90 215,360 +0.15(+0.62%)
Mar 21, 2007 24.02 24.18 23.49 23.75 241,663 +0.16(+0.66%)
Mar 20, 2007 23.53 23.87 23.30 23.59 344,922 -0.06(-0.26%)
Mar 19, 2007 23.95 23.95 19.15 23.66 790,346 -0.38(-1.59%)
Mar 16, 2007 23.86 24.56 23.58 24.04 395,345 +0.19(+0.80%)
Mar 15, 2007 23.30 23.90 23.12 23.85 284,621 +0.57(+2.47%)
Mar 14, 2007 22.78 23.32 22.24 23.27 590,605 +0.41(+1.79%)
Mar 13, 2007 23.88 23.88 22.62 22.86 275,776 -1.02(-4.27%)
Mar 12, 2007 23.79 24.13 23.51 23.88 175,734 +0.21(+0.88%)
Mar 09, 2007 23.55 24.00 22.94 23.67 437,958 +0.69(+2.99%)
Mar 08, 2007 22.60 23.05 22.51 22.98 281,864 +0.52(+2.33%)
Mar 07, 2007 22.58 22.89 22.42 22.46 175,160 -0.12(-0.54%)
Mar 06, 2007 22.72 22.85 22.24 22.58 326,429 +0.02(+0.08%)
Mar 05, 2007 22.64 22.98 22.48 22.57 332,977 -0.16(-0.69%)
Mar 02, 2007 23.03 23.30 22.67 22.72 345,841 -0.44(-1.92%)
Mar 01, 2007 22.85 23.33 22.20 23.17 593,990 +0.03(+0.15%)
Feb 28, 2007 23.56 23.56 22.92 23.13 753,705 -0.51(-2.17%)
Feb 27, 2007 23.84 24.16 23.33 23.65 540,871 -0.54(-2.23%)
Feb 26, 2007 24.17 24.39 23.81 24.19 441,824 +0.23(+0.98%)
Feb 23, 2007 24.33 24.33 23.55 23.95 412,918 -0.29(-1.19%)
Feb 22, 2007 24.31 24.33 23.94 24.24 365,022 -0.07(-0.29%)
Feb 21, 2007 24.17 24.46 23.77 24.31 733,031 +0.15(+0.61%)
Feb 20, 2007 23.50 24.60 22.85 24.16 1,954,328 -2.34(-8.84%)
Feb 16, 2007 26.67 27.42 26.40 26.50 707,073 +0.11(+0.43%)
Feb 15, 2007 26.25 26.77 25.90 26.39 348,597 +0.14(+0.53%)
Feb 14, 2007 25.48 26.38 25.30 26.25 354,967 +0.55(+2.13%)
Feb 13, 2007 26.10 26.12 24.81 25.70 920,451 +1.25(+5.13%)
Feb 12, 2007 24.46 24.80 24.20 24.45 343,363 -0.05(-0.21%)
Feb 09, 2007 25.04 25.40 24.40 24.50 231,211 -0.46(-1.85%)
Feb 08, 2007 25.57 25.79 24.87 24.96 248,899 -0.45(-1.78%)
Feb 07, 2007 25.90 26.12 25.34 25.41 268,311 -0.02(-0.07%)
Feb 06, 2007 25.85 26.02 25.31 25.43 154,141 -0.20(-0.78%)
Feb 05, 2007 25.94 25.99 25.44 25.63 142,999 -0.44(-1.67%)
Feb 02, 2007 26.21 26.60 25.99 26.07 194,686 -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.