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 (%)
Sep 30, 2005 19.15 19.50 19.11 19.42 98,778 +0.26(+1.36%)
Sep 29, 2005 19.11 19.25 19.00 19.15 66,848 -0.03(-0.18%)
Sep 28, 2005 19.07 19.33 18.94 19.19 189,977 +0.12(+0.64%)
Sep 27, 2005 19.20 19.30 18.73 19.07 117,730 -0.13(-0.68%)
Sep 26, 2005 18.94 19.28 18.89 19.20 206,976 +0.26(+1.38%)
Sep 23, 2005 18.94 19.15 18.37 18.94 381,677 -0.36(-1.85%)
Sep 22, 2005 19.68 19.68 19.10 19.29 370,650 -0.49(-2.46%)
Sep 21, 2005 20.20 20.32 19.63 19.78 407,979 -0.77(-3.77%)
Sep 20, 2005 20.55 20.98 20.16 20.56 600,368 +0.10(+0.47%)
Sep 19, 2005 20.72 20.77 20.11 20.46 540,297 -0.10(-0.51%)
Sep 16, 2005 20.37 20.74 20.14 20.56 279,452 +0.32(+1.59%)
Sep 15, 2005 19.63 20.33 19.52 20.24 265,209 +0.83(+4.26%)
Sep 14, 2005 19.71 19.78 19.40 19.42 158,275 -0.30(-1.50%)
Sep 13, 2005 19.68 20.09 19.59 19.71 415,445 -0.04(-0.22%)
Sep 12, 2005 19.55 20.33 18.77 19.75 957,695 +1.27(+6.88%)
Sep 09, 2005 19.07 19.52 18.39 18.48 1,346,379 +1.19(+6.90%)
Sep 08, 2005 17.43 17.45 16.90 17.29 449,099 -0.14(-0.80%)
Sep 07, 2005 17.67 17.68 17.33 17.43 959,074 -0.51(-2.86%)
Sep 06, 2005 18.38 18.45 17.88 17.94 406,716 -0.50(-2.74%)
Sep 02, 2005 18.72 18.82 18.41 18.45 109,575 -0.31(-1.67%)
Sep 01, 2005 18.76 19.35 18.74 18.76 346,070 -0.55(-2.84%)
Aug 31, 2005 19.35 19.37 19.27 19.31 112,791 -0.04(-0.22%)
Aug 30, 2005 19.50 19.58 19.30 19.35 104,292 -0.13(-0.67%)
Aug 29, 2005 19.59 19.68 19.43 19.48 284,965 -0.03(-0.13%)
Aug 26, 2005 19.63 19.75 19.46 19.51 133,466 -0.08(-0.40%)
Aug 25, 2005 19.84 19.85 19.49 19.59 355,144 -0.24(-1.23%)
Aug 24, 2005 20.16 20.16 19.78 19.83 152,647 -0.16(-0.78%)
Aug 23, 2005 19.94 20.07 19.81 19.99 247,062 +0.40(+2.04%)
Aug 22, 2005 19.95 19.96 19.41 19.59 214,212 -0.35(-1.75%)
Aug 19, 2005 19.95 20.09 19.86 19.94 51,916 -0.01(-0.04%)
Aug 18, 2005 19.89 20.02 19.76 19.95 104,406 +0.14(+0.70%)
Aug 17, 2005 19.89 20.02 19.77 19.81 100,042 -0.04(-0.22%)
Aug 16, 2005 20.09 20.16 19.73 19.85 178,720 -0.24(-1.17%)
Aug 15, 2005 20.01 20.16 19.76 20.09 170,106 +0.08(+0.39%)
Aug 12, 2005 19.89 20.29 19.69 20.01 227,650 +0.24(+1.23%)
Aug 11, 2005 19.81 20.42 19.68 19.76 244,420 -0.01(-0.04%)
Aug 10, 2005 19.85 20.18 19.72 19.77 304,147 +0.01(+0.04%)
Aug 09, 2005 19.72 19.85 19.55 19.76 238,447 +0.18(+0.93%)
Aug 08, 2005 20.00 20.04 19.52 19.58 274,168 -0.41(-2.05%)
Aug 05, 2005 20.56 20.68 19.95 19.99 121,750 -0.57(-2.79%)
Aug 04, 2005 21.16 21.16 20.56 20.56 168,383 -0.61(-2.88%)
Aug 03, 2005 21.29 21.42 21.13 21.17 178,835 -0.11(-0.53%)
Aug 02, 2005 20.92 21.41 20.92 21.29 176,998 +0.37(+1.75%)
Aug 01, 2005 20.90 21.55 20.88 20.92 566,370 +0.03(+0.12%)
Jul 29, 2005 21.03 21.26 20.83 20.90 220,414 +0.00(+0.00%)
Jul 28, 2005 21.11 21.96 20.83 20.90 780,927 +0.45(+2.22%)
Jul 27, 2005 20.50 20.75 20.37 20.44 115,663 -0.10(-0.51%)
Jul 26, 2005 20.33 20.63 19.85 20.55 292,546 +0.23(+1.11%)
Jul 25, 2005 21.32 21.41 20.20 20.32 279,337 -1.00(-4.70%)
Jul 22, 2005 21.13 21.36 21.13 21.32 265,899 +0.09(+0.41%)
Jul 21, 2005 21.24 21.33 21.07 21.23 135,189 +0.00(+0.00%)
Jul 20, 2005 20.80 21.27 20.75 21.23 84,306 +0.44(+2.14%)
Jul 19, 2005 20.63 20.88 20.63 20.79 50,538 +0.17(+0.84%)
Jul 18, 2005 20.42 20.74 20.42 20.62 107,278 +0.24(+1.15%)
Jul 15, 2005 19.99 20.44 19.97 20.38 144,033 +0.27(+1.34%)
Jul 14, 2005 20.24 20.40 20.02 20.11 175,734 -0.01(-0.04%)
Jul 13, 2005 19.85 20.20 19.76 20.12 234,197 +0.34(+1.72%)
Jul 12, 2005 19.98 20.01 19.56 19.78 183,200 -0.24(-1.22%)
Jul 11, 2005 20.04 20.16 19.95 20.02 209,503 +0.00(+0.00%)
Jul 08, 2005 20.29 20.49 19.95 20.02 222,367 +0.16(+0.79%)
Jul 07, 2005 20.37 20.38 19.42 19.87 465,064 -0.89(-4.28%)
Jul 06, 2005 20.95 21.08 20.49 20.76 258,548 -0.41(-1.93%)
Jul 05, 2005 20.83 21.16 20.69 21.16 268,885 +0.36(+1.72%)
Jul 01, 2005 20.52 20.92 20.52 20.81 167,579 +0.39(+1.92%)
Jun 30, 2005 20.53 21.33 20.29 20.42 524,676 -0.11(-0.55%)
Jun 29, 2005 20.30 20.71 20.18 20.53 167,924 +0.33(+1.64%)
Jun 28, 2005 20.02 20.46 19.82 20.20 178,835 +0.50(+2.52%)
Jun 27, 2005 19.89 19.89 19.68 19.70 245,454 -0.14(-0.70%)
Jun 24, 2005 20.61 20.61 19.42 19.84 671,007 -0.77(-3.72%)
Jun 23, 2005 20.68 20.72 20.59 20.61 194,341 -0.07(-0.34%)
Jun 22, 2005 20.46 20.68 20.46 20.68 211,340 +0.20(+0.98%)
Jun 21, 2005 19.98 20.55 19.94 20.48 234,657 +0.60(+3.02%)
Jun 20, 2005 19.89 19.97 19.77 19.88 303,687 -0.10(-0.52%)
Jun 17, 2005 20.29 20.29 19.82 19.98 266,588 +0.10(+0.48%)
Jun 16, 2005 19.50 19.98 19.50 19.89 314,139 +0.51(+2.65%)
Jun 15, 2005 19.43 19.72 19.16 19.37 794,825 +0.08(+0.41%)
Jun 14, 2005 18.94 19.33 18.94 19.29 850,417 +0.44(+2.31%)
Jun 13, 2005 19.11 19.23 18.63 18.86 477,469 -0.13(-0.69%)
Jun 10, 2005 18.59 19.15 18.59 18.99 1,824,078 +0.54(+2.93%)
Jun 09, 2005 17.80 18.50 17.80 18.45 1,244,154 +0.64(+3.57%)
Jun 08, 2005 18.41 18.42 17.77 17.81 1,120,221 -0.25(-1.40%)
Jun 07, 2005 17.85 18.26 17.69 18.07 1,014,091 +0.43(+2.42%)
Jun 06, 2005 19.42 19.94 17.24 17.64 4,258,863 -1.61(-8.37%)
Jun 03, 2005 23.50 23.50 17.41 19.25 8,317,987 -5.04(-20.75%)
Jun 02, 2005 24.15 24.38 24.15 24.29 118,304 +0.13(+0.54%)
Jun 01, 2005 23.94 24.73 23.81 24.16 350,779 +0.30(+1.28%)
May 31, 2005 23.42 23.86 23.32 23.86 311,842 +0.45(+1.93%)
May 27, 2005 23.16 23.42 22.98 23.40 232,704 +0.16(+0.67%)
May 26, 2005 23.99 23.99 22.85 23.25 926,683 -0.75(-3.12%)
May 25, 2005 24.07 24.25 23.79 23.99 335,388 -0.38(-1.57%)
May 24, 2005 24.42 24.46 24.24 24.38 250,507 -0.04(-0.18%)
May 23, 2005 24.42 24.61 24.25 24.42 385,122 -0.22(-0.88%)
May 20, 2005 24.38 24.64 24.17 24.64 338,719 +0.17(+0.68%)
May 19, 2005 24.68 24.73 24.46 24.47 83,043 -0.23(-0.92%)
May 18, 2005 24.51 24.77 24.39 24.70 297,140 +0.33(+1.36%)
May 17, 2005 25.25 25.25 24.16 24.37 594,740 -0.90(-3.55%)
May 16, 2005 25.20 25.50 25.18 25.27 133,466 +0.10(+0.42%)
May 13, 2005 26.36 26.36 24.91 25.16 233,738 -1.17(-4.43%)
May 12, 2005 26.55 26.55 26.25 26.33 413,148 -0.23(-0.85%)
May 11, 2005 26.06 26.55 26.04 26.55 183,085 +0.50(+1.90%)
May 10, 2005 26.08 26.10 26.03 26.06 200,773 -0.03(-0.10%)
May 09, 2005 26.03 26.11 25.94 26.08 161,836 +0.10(+0.37%)
May 06, 2005 26.31 26.35 25.90 25.99 124,622 -0.32(-1.22%)
May 05, 2005 26.12 26.71 26.11 26.31 577,741 +0.19(+0.73%)
May 04, 2005 24.69 26.14 24.56 26.12 590,146 +1.65(+6.72%)
May 03, 2005 23.51 24.47 23.51 24.47 270,378 +0.97(+4.11%)
May 02, 2005 23.29 23.67 23.29 23.51 227,650 +0.17(+0.71%)
Apr 29, 2005 23.90 23.94 23.33 23.34 631,495 -0.56(-2.33%)
Apr 28, 2005 24.16 24.38 23.51 23.90 559,708 -0.49(-2.00%)
Apr 27, 2005 23.29 24.54 23.21 24.39 432,329 +0.67(+2.83%)
Apr 26, 2005 23.13 24.08 23.13 23.72 324,821 +0.58(+2.52%)
Apr 25, 2005 22.55 23.13 22.51 23.13 380,758 +0.58(+2.59%)
Apr 22, 2005 22.80 22.90 22.53 22.55 297,944 -0.25(-1.11%)
Apr 21, 2005 23.42 23.60 22.72 22.80 190,781 -0.50(-2.13%)
Apr 20, 2005 23.69 23.90 23.25 23.30 115,663 -0.39(-1.65%)
Apr 19, 2005 23.41 24.20 23.41 23.69 367,779 +0.28(+1.19%)
Apr 18, 2005 23.56 23.72 23.37 23.41 333,436 -0.10(-0.44%)
Apr 15, 2005 24.42 24.42 23.00 23.52 386,271 -1.04(-4.22%)
Apr 14, 2005 24.63 25.19 24.46 24.55 338,145 -0.09(-0.35%)
Apr 13, 2005 25.12 25.23 24.48 24.64 122,095 -0.59(-2.35%)
Apr 12, 2005 25.12 25.25 24.81 25.23 313,106 +0.42(+1.68%)
Apr 11, 2005 24.73 25.12 24.46 24.81 170,221 +0.30(+1.24%)
Apr 08, 2005 24.25 24.73 24.03 24.51 210,766 +0.48(+1.99%)
Apr 07, 2005 26.34 26.34 23.64 24.03 1,698,422 -0.35(-1.43%)
Apr 06, 2005 26.41 26.60 24.35 24.38 882,233 -2.03(-7.68%)
Apr 05, 2005 27.10 27.10 26.38 26.41 267,736 -0.65(-2.41%)
Apr 04, 2005 26.62 27.08 26.51 27.06 234,197 +0.44(+1.63%)
Apr 01, 2005 26.74 26.82 26.21 26.62 240,974 -0.06(-0.23%)
Mar 31, 2005 25.77 26.77 25.77 26.68 384,203 +1.04(+4.07%)
Mar 30, 2005 25.61 25.74 25.24 25.64 257,054 +0.01(+0.03%)
Mar 29, 2005 26.38 26.38 25.51 25.63 382,940 -0.81(-3.06%)
Mar 28, 2005 26.08 26.55 25.90 26.44 250,163 +0.31(+1.20%)
Mar 24, 2005 26.47 26.50 26.03 26.13 185,267 -0.37(-1.41%)
Mar 23, 2005 27.25 27.25 26.42 26.50 230,866 -0.79(-2.90%)
Mar 22, 2005 27.42 27.55 27.16 27.29 106,704 -0.17(-0.63%)
Mar 21, 2005 27.38 27.77 27.28 27.47 32,505 +0.16(+0.57%)
Mar 18, 2005 28.12 28.12 27.29 27.31 158,275 -0.44(-1.57%)
Mar 17, 2005 27.99 27.99 27.56 27.75 92,691 -0.28(-0.99%)
Mar 16, 2005 27.82 28.47 27.73 28.03 379,494 +0.25(+0.91%)
Mar 15, 2005 27.12 27.86 26.95 27.77 597,152 +0.91(+3.37%)
Mar 14, 2005 27.16 27.17 25.86 26.87 594,281 -0.43(-1.56%)
Mar 11, 2005 27.42 27.69 27.26 27.29 402,007 -0.33(-1.20%)
Mar 10, 2005 28.21 28.57 26.74 27.63 927,143 -0.58(-2.07%)
Mar 09, 2005 30.25 30.25 28.03 28.21 647,461 -2.13(-7.03%)
Mar 08, 2005 30.47 30.56 29.77 30.34 204,564 -0.26(-0.85%)
Mar 07, 2005 31.56 31.56 30.41 30.60 112,791 -0.50(-1.60%)
Mar 04, 2005 31.73 31.85 30.73 31.10 127,034 -0.43(-1.35%)
Mar 03, 2005 30.99 31.77 30.65 31.53 250,163 +0.56(+1.80%)
Mar 02, 2005 30.78 31.08 30.09 30.97 166,086 +0.35(+1.14%)
Mar 01, 2005 29.78 30.65 29.78 30.62 167,924 +0.84(+2.81%)
Feb 28, 2005 28.82 29.86 28.82 29.78 191,240 +0.75(+2.58%)
Feb 25, 2005 28.77 29.17 28.76 29.04 261,189 +0.17(+0.60%)
Feb 24, 2005 28.64 29.01 28.64 28.86 113,825 +0.04(+0.15%)
Feb 23, 2005 29.04 29.04 28.73 28.82 121,176 -0.01(-0.03%)
Feb 22, 2005 28.86 28.98 27.90 28.83 225,928 +0.01(+0.03%)
Feb 18, 2005 28.86 28.95 28.73 28.82 82,813 +0.00(+0.00%)
Feb 17, 2005 29.04 29.08 28.78 28.82 116,237 -0.22(-0.75%)
Feb 16, 2005 29.21 29.21 28.86 29.04 93,610 -0.26(-0.89%)
Feb 15, 2005 28.73 29.34 28.73 29.30 78,678 +0.44(+1.51%)
Feb 14, 2005 28.93 29.04 28.57 28.86 57,429 -0.11(-0.39%)
Feb 11, 2005 29.08 29.08 28.71 28.97 48,585 -0.09(-0.30%)
Feb 10, 2005 28.73 29.34 28.69 29.06 370,650 +1.28(+4.61%)
Feb 09, 2005 27.86 27.99 27.64 27.78 282,668 -0.08(-0.28%)
Feb 08, 2005 28.47 28.56 27.77 27.86 170,221 -0.75(-2.62%)
Feb 07, 2005 29.17 29.40 28.47 28.61 112,102 -0.56(-1.91%)
Feb 04, 2005 29.43 29.73 29.04 29.17 226,502 -0.22(-0.74%)
Feb 03, 2005 29.31 29.49 28.78 29.38 364,907 +0.09(+0.30%)
Feb 02, 2005 27.34 29.36 27.14 29.30 580,498 +2.02(+7.40%)
Feb 01, 2005 27.08 27.31 27.03 27.28 348,827 +0.17(+0.61%)
Jan 31, 2005 27.25 27.90 27.10 27.11 324,477 +0.08(+0.29%)
Jan 28, 2005 28.03 28.04 26.82 27.03 743,138 -1.50(-5.25%)
Jan 27, 2005 31.65 31.65 27.64 28.53 1,648,344 -3.60(-11.19%)
Jan 26, 2005 30.55 32.17 30.55 32.13 335,273 +1.65(+5.40%)
Jan 25, 2005 30.04 30.60 29.87 30.48 176,768 +0.01(+0.03%)
Jan 24, 2005 31.43 31.61 30.30 30.47 209,962 -0.68(-2.18%)
Jan 21, 2005 30.99 31.28 30.99 31.15 148,627 +0.19(+0.62%)
Jan 20, 2005 31.36 31.36 30.39 30.96 189,402 -0.40(-1.28%)
Jan 19, 2005 31.91 32.08 30.70 31.36 303,228 -0.09(-0.28%)
Jan 18, 2005 30.69 32.04 30.52 31.45 532,487 +0.88(+2.88%)
Jan 14, 2005 30.43 30.65 30.30 30.57 236,609 +0.17(+0.57%)
Jan 13, 2005 30.39 30.46 30.12 30.39 80,171 +0.10(+0.32%)
Jan 12, 2005 30.05 30.40 29.60 30.30 106,474 +0.19(+0.64%)
Jan 11, 2005 30.25 30.25 29.98 30.11 122,669 -0.08(-0.26%)
Jan 10, 2005 29.78 30.30 29.78 30.18 203,645 +0.62(+2.09%)
Jan 07, 2005 29.73 29.99 29.17 29.57 265,669 +0.03(+0.09%)
Jan 06, 2005 30.69 31.17 28.38 29.54 700,066 -0.22(-0.73%)
Jan 05, 2005 28.77 30.04 28.77 29.76 344,577 +1.11(+3.89%)
Jan 04, 2005 29.59 29.69 28.16 28.64 248,210 -0.94(-3.18%)
Jan 03, 2005 31.13 31.20 29.30 29.58 361,346 -1.02(-3.33%)
Dec 31, 2004 30.60 30.82 30.32 30.60 189,862 +0.08(+0.26%)
Dec 30, 2004 30.47 30.82 30.37 30.52 295,188 +0.49(+1.62%)
Dec 29, 2004 29.86 30.08 29.82 30.04 105,900 +0.18(+0.61%)
Dec 28, 2004 29.86 30.21 29.17 29.85 301,160 -0.10(-0.32%)
Dec 27, 2004 31.08 31.08 29.60 29.95 180,673 -0.26(-0.86%)
Dec 23, 2004 29.99 30.47 29.99 30.21 151,843 +0.44(+1.46%)
Dec 22, 2004 28.34 30.21 28.34 29.78 481,604 +1.65(+5.88%)
Dec 21, 2004 27.51 28.21 27.47 28.12 272,790 +0.70(+2.54%)
Dec 20, 2004 27.82 27.88 27.34 27.42 267,507 +0.00(+0.00%)
Dec 17, 2004 27.73 28.12 26.88 27.42 755,199 -0.43(-1.53%)
Dec 16, 2004 27.21 27.86 27.05 27.85 281,060 +0.99(+3.70%)
Dec 15, 2004 26.55 27.34 26.51 26.86 410,162 +0.44(+1.68%)
Dec 14, 2004 26.64 26.68 26.34 26.41 65,584 -0.27(-1.01%)
Dec 13, 2004 26.12 26.77 25.94 26.68 170,795 +1.08(+4.22%)
Dec 10, 2004 26.34 26.95 25.60 25.61 280,600 -0.25(-0.98%)
Dec 09, 2004 26.42 26.55 24.86 25.86 338,030 -0.83(-3.10%)
Dec 08, 2004 27.86 27.95 26.68 26.68 479,651 -0.84(-3.07%)
Dec 07, 2004 27.13 28.30 26.29 27.53 716,951 +0.40(+1.48%)
Dec 06, 2004 27.16 27.95 27.00 27.13 965,391 +0.44(+1.66%)
Dec 03, 2004 26.77 26.89 26.60 26.68 278,992 +0.08(+0.29%)
Dec 02, 2004 26.03 27.63 25.95 26.61 339,868 +0.62(+2.38%)
Dec 01, 2004 25.73 26.08 25.73 25.99 395,230 +0.41(+1.60%)
Nov 30, 2004 25.99 26.42 25.57 25.58 231,441 -0.28(-1.08%)
Nov 29, 2004 26.25 26.68 25.86 25.86 557,296 -0.28(-1.07%)
Nov 26, 2004 26.34 26.42 26.14 26.14 46,058 -0.16(-0.60%)
Nov 24, 2004 25.94 26.55 25.38 26.29 187,565 +0.57(+2.20%)
Nov 23, 2004 25.99 26.03 25.51 25.73 453,234 -0.17(-0.67%)
Nov 22, 2004 25.68 26.25 25.67 25.90 313,565 +0.13(+0.51%)
Nov 19, 2004 26.10 26.12 25.29 25.77 643,211 -0.32(-1.23%)
Nov 18, 2004 26.60 26.64 25.87 26.09 227,306 -0.37(-1.41%)
Nov 17, 2004 26.34 27.21 25.94 26.47 530,534 +0.34(+1.30%)
Nov 16, 2004 24.20 26.55 23.94 26.13 623,800 +1.82(+7.49%)
Nov 15, 2004 23.29 24.38 22.85 24.31 215,475 +1.03(+4.41%)
Nov 12, 2004 23.51 23.72 23.26 23.28 217,198 -0.01(-0.04%)
Nov 11, 2004 22.20 23.51 22.20 23.29 347,219 +1.09(+4.90%)
Nov 10, 2004 22.64 22.90 22.03 22.20 711,897 -0.37(-1.66%)
Nov 09, 2004 23.46 23.72 21.87 22.58 721,545 -0.30(-1.29%)
Nov 08, 2004 23.07 23.07 21.64 22.87 286,458 -0.20(-0.87%)
Nov 05, 2004 22.71 23.07 22.13 23.07 377,082 +0.44(+1.92%)
Nov 04, 2004 21.11 22.85 21.11 22.64 393,507 +1.52(+7.22%)
Nov 03, 2004 20.85 21.50 20.85 21.11 212,259 +0.44(+2.11%)
Nov 02, 2004 20.63 21.32 20.50 20.68 699,032 +0.17(+0.85%)
Nov 01, 2004 21.33 21.37 20.29 20.50 711,552 -0.75(-3.52%)
Oct 29, 2004 21.68 21.77 21.07 21.25 954,364 -0.56(-2.55%)
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.