Build-A-Bear Workshop (NY: BBW )

17.33 USD +0.42 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 21.63 21.77 20.93 21.08 196,400 -0.39(-1.82%)
Jul 28, 2006 20.97 21.68 20.86 21.47 262,000 +0.75(+3.62%)
Jul 27, 2006 22.44 22.87 20.72 20.72 898,800 +0.49(+2.42%)
Jul 26, 2006 20.64 20.72 20.20 20.23 359,400 -0.56(-2.69%)
Jul 25, 2006 20.72 21.25 20.68 20.79 187,700 +0.07(+0.34%)
Jul 24, 2006 20.28 21.25 20.26 20.72 236,700 +0.46(+2.27%)
Jul 21, 2006 20.27 20.32 20.00 20.26 210,600 -0.01(-0.05%)
Jul 20, 2006 20.35 20.47 20.10 20.27 314,300 -0.08(-0.39%)
Jul 19, 2006 19.95 20.37 19.95 20.35 139,900 +0.45(+2.26%)
Jul 18, 2006 20.20 20.25 19.65 19.90 233,600 -0.10(-0.50%)
Jul 17, 2006 19.75 20.53 19.68 20.00 429,000 +0.21(+1.06%)
Jul 14, 2006 19.99 20.08 19.71 19.79 350,600 -0.21(-1.05%)
Jul 13, 2006 19.85 20.00 19.66 20.00 567,300 +0.10(+0.50%)
Jul 12, 2006 20.90 20.90 19.70 19.90 434,400 -1.00(-4.78%)
Jul 11, 2006 21.02 21.10 20.56 20.90 304,200 -0.11(-0.52%)
Jul 10, 2006 21.00 21.27 20.88 21.01 182,100 +0.11(+0.53%)
Jul 07, 2006 20.95 21.31 20.90 20.90 217,500 -0.20(-0.95%)
Jul 06, 2006 21.19 21.37 20.92 21.10 167,000 -0.12(-0.57%)
Jul 05, 2006 21.39 21.40 21.13 21.22 123,900 -0.17(-0.79%)
Jul 03, 2006 21.45 21.48 21.01 21.39 172,700 -0.12(-0.56%)
Jun 30, 2006 21.75 21.79 21.45 21.51 412,300 -0.26(-1.19%)
Jun 29, 2006 21.60 21.82 21.20 21.77 365,400 +0.27(+1.26%)
Jun 28, 2006 21.75 21.77 20.87 21.50 377,400 -0.28(-1.29%)
Jun 27, 2006 21.75 21.98 21.39 21.78 645,800 +0.47(+2.21%)
Jun 26, 2006 22.41 22.42 21.20 21.31 1,421,900 -1.20(-5.33%)
Jun 23, 2006 27.00 27.15 22.47 22.51 2,346,000 -4.49(-16.63%)
Jun 22, 2006 28.29 28.18 26.70 27.00 945,700 -1.29(-4.56%)
Jun 21, 2006 28.10 28.54 28.03 28.29 108,500 +0.25(+0.89%)
Jun 20, 2006 28.17 28.23 27.95 28.04 159,000 -0.06(-0.21%)
Jun 19, 2006 28.21 28.60 27.90 28.10 97,200 +0.02(+0.07%)
Jun 16, 2006 28.35 28.59 28.04 28.08 207,600 -0.14(-0.50%)
Jun 15, 2006 28.15 28.50 28.03 28.22 132,600 +0.67(+2.43%)
Jun 14, 2006 27.00 28.05 27.00 27.55 184,000 +0.49(+1.81%)
Jun 13, 2006 26.56 27.64 26.50 27.06 175,900 +0.38(+1.42%)
Jun 12, 2006 27.25 27.36 26.67 26.68 78,500 -0.47(-1.73%)
Jun 09, 2006 27.50 27.58 27.06 27.15 120,700 -0.18(-0.66%)
Jun 08, 2006 27.63 27.63 26.84 27.33 206,800 -0.17(-0.62%)
Jun 07, 2006 28.15 28.20 27.45 27.50 162,600 -0.63(-2.24%)
Jun 06, 2006 28.49 28.49 27.97 28.13 111,500 -0.37(-1.30%)
Jun 05, 2006 29.50 29.50 28.50 28.50 118,400 -1.08(-3.65%)
Jun 02, 2006 29.85 29.85 29.17 29.58 196,200 -0.11(-0.37%)
Jun 01, 2006 29.70 29.98 29.28 29.69 193,600 -0.01(-0.03%)
May 31, 2006 29.50 29.89 28.82 29.70 194,300 +0.34(+1.16%)
May 30, 2006 30.29 30.37 29.35 29.36 90,700 -0.93(-3.07%)
May 26, 2006 30.85 30.93 30.22 30.29 43,900 -0.51(-1.66%)
May 25, 2006 30.73 30.82 30.43 30.80 54,600 +0.24(+0.79%)
May 24, 2006 30.55 30.85 30.30 30.56 103,600 +0.00(+0.00%)
May 23, 2006 30.77 31.14 30.47 30.56 83,400 -0.07(-0.23%)
May 22, 2006 30.33 30.97 30.10 30.63 83,900 +0.12(+0.39%)
May 19, 2006 30.00 30.65 29.88 30.51 116,700 +0.43(+1.43%)
May 18, 2006 30.00 30.27 30.00 30.08 71,300 +0.08(+0.27%)
May 17, 2006 30.88 30.88 29.79 30.00 213,300 -0.87(-2.82%)
May 16, 2006 31.47 31.48 30.84 30.87 78,500 -0.50(-1.59%)
May 15, 2006 30.95 31.66 30.52 31.37 124,000 +0.32(+1.03%)
May 12, 2006 31.15 31.25 30.81 31.05 136,600 +0.04(+0.13%)
May 11, 2006 31.60 31.91 30.99 31.01 120,200 -0.59(-1.87%)
May 10, 2006 31.74 31.80 31.40 31.60 55,400 -0.15(-0.47%)
May 09, 2006 31.98 31.98 31.52 31.75 111,700 -0.23(-0.72%)
May 08, 2006 32.00 32.05 31.80 31.98 120,400 +0.23(+0.72%)
May 05, 2006 31.25 32.50 31.20 31.75 178,700 +0.72(+2.32%)
May 04, 2006 30.96 31.82 30.84 31.03 171,600 +0.14(+0.45%)
May 03, 2006 30.01 30.98 29.90 30.89 265,800 +0.82(+2.73%)
May 02, 2006 30.35 30.75 29.80 30.07 273,800 -0.36(-1.18%)
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.