Skip to main content

Build-A-Bear Workshop (NY: BBW )

18.75 +0.17 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.20 18.24 17.36 17.76 272,200 -0.46(-2.52%)
Sep 27, 2007 17.55 18.25 17.48 18.22 362,800 +0.97(+5.62%)
Sep 26, 2007 16.95 17.33 16.76 17.25 467,000 +0.50(+2.99%)
Sep 25, 2007 17.88 17.99 16.65 16.75 531,700 -1.17(-6.53%)
Sep 24, 2007 17.72 18.20 17.72 17.92 226,000 +0.14(+0.79%)
Sep 21, 2007 18.00 18.49 17.67 17.78 330,200 -0.14(-0.78%)
Sep 20, 2007 18.40 18.59 17.73 17.92 148,800 -0.58(-3.14%)
Sep 19, 2007 18.20 18.88 17.75 18.50 685,400 +0.36(+1.99%)
Sep 18, 2007 17.26 18.14 17.05 18.14 645,700 +1.01(+5.90%)
Sep 17, 2007 18.10 18.92 17.08 17.13 940,600 -1.44(-7.75%)
Sep 14, 2007 18.05 18.70 18.00 18.57 969,700 +0.71(+3.98%)
Sep 13, 2007 17.30 18.99 17.01 17.86 1,300,300 +0.82(+4.81%)
Sep 12, 2007 16.34 17.34 16.11 17.04 562,300 +0.66(+4.03%)
Sep 11, 2007 16.20 16.61 15.97 16.38 382,900 +0.46(+2.89%)
Sep 10, 2007 16.00 16.11 15.10 15.92 480,100 +0.08(+0.51%)
Sep 07, 2007 16.53 16.68 15.69 15.84 434,000 -1.03(-6.11%)
Sep 06, 2007 16.96 17.07 16.77 16.87 227,000 +0.02(+0.12%)
Sep 05, 2007 17.00 17.00 16.54 16.85 217,500 -0.22(-1.29%)
Sep 04, 2007 16.40 17.07 16.25 17.07 439,300 +0.61(+3.71%)
Aug 31, 2007 17.09 17.09 16.34 16.46 251,700 -0.25(-1.50%)
Aug 30, 2007 16.88 17.09 16.52 16.71 276,800 -0.35(-2.05%)
Aug 29, 2007 16.98 17.23 16.35 17.06 576,400 +0.21(+1.25%)
Aug 28, 2007 17.36 17.41 16.78 16.85 359,400 -0.69(-3.93%)
Aug 27, 2007 17.50 17.80 16.98 17.54 253,100 -0.18(-1.02%)
Aug 24, 2007 17.95 18.48 17.64 17.72 276,500 -0.19(-1.06%)
Aug 23, 2007 18.09 18.35 17.77 17.91 233,400 -0.08(-0.44%)
Aug 22, 2007 17.35 18.12 17.35 17.99 233,700 +0.84(+4.90%)
Aug 21, 2007 17.18 17.71 17.01 17.15 270,600 +0.10(+0.59%)
Aug 20, 2007 17.20 17.68 16.95 17.05 202,200 +0.06(+0.35%)
Aug 17, 2007 18.45 18.50 16.86 16.99 530,000 -0.75(-4.23%)
Aug 16, 2007 17.15 17.78 16.80 17.74 274,100 +0.46(+2.66%)
Aug 15, 2007 17.10 17.60 16.77 17.28 399,300 +0.24(+1.41%)
Aug 14, 2007 18.00 18.15 17.01 17.04 269,100 -0.88(-4.91%)
Aug 13, 2007 17.46 18.14 17.01 17.92 662,100 +0.89(+5.23%)
Aug 10, 2007 18.00 18.15 16.68 17.03 725,300 -1.12(-6.17%)
Aug 09, 2007 18.51 19.50 18.15 18.15 655,500 -0.35(-1.89%)
Aug 08, 2007 19.07 20.32 18.18 18.50 612,500 -0.20(-1.07%)
Aug 07, 2007 18.95 19.10 17.67 18.70 491,400 -0.37(-1.94%)
Aug 06, 2007 19.02 19.25 17.77 19.07 522,400 +0.02(+0.10%)
Aug 03, 2007 19.16 20.54 19.00 19.05 332,900 -1.49(-7.25%)
Aug 02, 2007 20.09 20.64 19.75 20.54 329,800 +0.64(+3.22%)
Aug 01, 2007 19.98 20.39 19.58 19.90 421,100 -0.10(-0.50%)
Jul 31, 2007 21.00 21.44 19.95 20.00 423,200 -0.83(-3.98%)
Jul 30, 2007 21.27 21.50 20.37 20.83 585,700 -0.22(-1.05%)
Jul 27, 2007 22.00 22.50 21.02 21.05 735,300 -0.83(-3.79%)
Jul 26, 2007 23.25 23.28 21.55 21.88 722,400 -1.59(-6.77%)
Jul 25, 2007 25.15 25.15 23.25 23.47 633,900 -1.20(-4.86%)
Jul 24, 2007 25.24 25.24 24.29 24.67 224,800 -0.30(-1.20%)
Jul 23, 2007 24.31 25.97 24.00 24.97 1,024,500 +0.91(+3.78%)
Jul 20, 2007 24.70 24.70 24.02 24.06 462,800 -0.54(-2.20%)
Jul 19, 2007 25.01 25.29 24.51 24.60 278,100 -0.53(-2.11%)
Jul 18, 2007 25.50 25.59 24.84 25.13 358,900 -0.43(-1.68%)
Jul 17, 2007 25.75 25.90 25.51 25.56 105,800 +0.00(+0.00%)
Jul 16, 2007 25.69 25.89 25.45 25.56 489,600 -0.11(-0.43%)
Jul 13, 2007 25.45 25.97 25.21 25.67 430,800 +0.17(+0.67%)
Jul 12, 2007 25.55 25.66 25.35 25.50 1,546,100 -0.05(-0.20%)
Jul 11, 2007 25.68 25.90 25.50 25.55 438,500 -0.27(-1.05%)
Jul 10, 2007 26.02 26.21 25.73 25.82 552,400 -0.31(-1.19%)
Jul 09, 2007 25.80 26.20 25.80 26.13 273,100 +0.16(+0.62%)
Jul 06, 2007 25.72 26.02 25.64 25.97 319,100 +0.15(+0.58%)
Jul 05, 2007 26.15 26.15 25.76 25.82 180,700 -0.33(-1.26%)
Jul 03, 2007 25.98 26.24 25.75 26.15 300,900 +0.17(+0.65%)
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.