Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.