Build-A-Bear Workshop (NY: BBW )

17.02 USD -0.22 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.25 23.45 22.60 22.77 187,400 -0.56(-2.40%)
Sep 28, 2006 23.42 23.72 23.18 23.33 108,400 -0.12(-0.51%)
Sep 27, 2006 23.50 23.63 23.38 23.45 61,600 -0.10(-0.42%)
Sep 26, 2006 23.86 23.95 23.47 23.55 79,500 -0.31(-1.30%)
Sep 25, 2006 23.54 24.00 23.07 23.86 96,000 +0.33(+1.40%)
Sep 22, 2006 24.08 24.08 23.17 23.53 89,700 -0.59(-2.45%)
Sep 21, 2006 24.12 24.44 23.98 24.12 123,600 +0.15(+0.63%)
Sep 20, 2006 23.40 24.01 23.40 23.97 167,800 +0.76(+3.27%)
Sep 19, 2006 23.70 23.71 22.70 23.21 186,100 -0.55(-2.31%)
Sep 18, 2006 23.76 23.91 23.52 23.76 166,000 -0.15(-0.63%)
Sep 15, 2006 23.38 24.00 23.11 23.91 237,600 +0.76(+3.28%)
Sep 14, 2006 23.10 23.28 22.73 23.15 67,600 +0.00(+0.00%)
Sep 13, 2006 23.39 23.60 23.02 23.15 249,700 +0.01(+0.04%)
Sep 12, 2006 22.10 23.30 22.06 23.14 393,200 +0.89(+4.00%)
Sep 11, 2006 21.83 22.40 21.68 22.25 122,800 +0.42(+1.92%)
Sep 08, 2006 21.62 21.89 21.45 21.83 91,700 +0.21(+0.97%)
Sep 07, 2006 21.50 21.73 21.30 21.62 100,100 +0.08(+0.37%)
Sep 06, 2006 21.70 21.70 21.16 21.54 211,900 -0.13(-0.60%)
Sep 05, 2006 21.43 21.72 21.34 21.67 74,000 +0.03(+0.14%)
Sep 01, 2006 21.88 21.97 21.44 21.64 106,300 -0.19(-0.87%)
Aug 31, 2006 21.80 21.95 21.44 21.83 258,900 -0.14(-0.64%)
Aug 30, 2006 21.30 22.10 21.30 21.97 204,200 +0.70(+3.29%)
Aug 29, 2006 21.11 21.31 20.57 21.27 76,000 +0.26(+1.24%)
Aug 28, 2006 20.68 21.19 20.51 21.01 113,200 +0.33(+1.60%)
Aug 25, 2006 20.69 20.89 20.31 20.68 169,300 -0.01(-0.05%)
Aug 24, 2006 21.00 21.20 20.48 20.69 110,500 -0.30(-1.43%)
Aug 23, 2006 21.47 21.60 20.84 20.99 92,500 -0.48(-2.24%)
Aug 22, 2006 21.49 21.78 21.44 21.47 250,000 -0.03(-0.14%)
Aug 21, 2006 21.99 21.99 21.48 21.50 54,800 -0.50(-2.27%)
Aug 18, 2006 22.15 22.15 21.75 22.00 75,100 -0.06(-0.27%)
Aug 17, 2006 21.83 22.28 21.62 22.06 132,300 +0.13(+0.59%)
Aug 16, 2006 21.95 21.99 21.58 21.93 97,800 +0.05(+0.23%)
Aug 15, 2006 21.34 22.05 21.34 21.88 140,900 +0.62(+2.92%)
Aug 14, 2006 21.15 21.30 20.80 21.26 119,500 +0.24(+1.14%)
Aug 11, 2006 21.28 21.37 20.88 21.02 74,200 -0.26(-1.22%)
Aug 10, 2006 20.69 21.53 20.60 21.28 81,900 +0.56(+2.70%)
Aug 09, 2006 21.80 22.00 20.70 20.72 120,600 -0.89(-4.12%)
Aug 08, 2006 21.94 22.32 21.45 21.61 221,000 -0.33(-1.50%)
Aug 07, 2006 21.67 22.16 21.47 21.94 190,200 +0.22(+1.01%)
Aug 04, 2006 21.60 22.20 21.30 21.72 179,600 +0.25(+1.16%)
Aug 03, 2006 20.85 21.67 20.64 21.47 150,400 +0.46(+2.19%)
Aug 02, 2006 20.86 21.01 20.57 21.01 134,600 +0.20(+0.96%)
Aug 01, 2006 21.06 21.07 20.51 20.81 247,700 -0.27(-1.28%)
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%)
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.