Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.26 26.55 25.96 26.24 223,695 -0.02(-0.07%)
May 30, 2007 26.19 26.34 26.02 26.26 112,018 -0.03(-0.10%)
May 29, 2007 26.63 26.91 26.18 26.28 190,762 -0.30(-1.12%)
May 25, 2007 26.54 26.90 26.37 26.58 145,065 +0.04(+0.17%)
May 24, 2007 26.82 27.20 25.98 26.54 318,506 -0.19(-0.72%)
May 23, 2007 26.96 27.37 26.71 26.73 404,771 -0.14(-0.52%)
May 22, 2007 26.11 26.91 26.04 26.87 543,341 +0.68(+2.58%)
May 21, 2007 25.54 26.43 25.54 26.19 611,145 +0.71(+2.79%)
May 18, 2007 25.27 25.54 24.86 25.48 226,772 +0.21(+0.83%)
May 17, 2007 25.23 25.99 25.01 25.27 520,550 +0.18(+0.70%)
May 16, 2007 24.88 25.36 24.80 25.10 165,691 +0.31(+1.24%)
May 15, 2007 25.24 25.62 24.59 24.79 293,664 -0.55(-2.18%)
May 14, 2007 25.65 26.06 25.24 25.34 176,289 -0.35(-1.37%)
May 11, 2007 25.45 25.71 25.45 25.69 463,458 +0.34(+1.35%)
May 10, 2007 26.12 26.31 25.20 25.35 570,462 -0.78(-2.99%)
May 09, 2007 24.96 26.18 24.92 26.13 442,490 +1.14(+4.56%)
May 08, 2007 25.10 25.23 24.92 24.99 287,168 -0.14(-0.56%)
May 07, 2007 25.45 25.45 25.10 25.13 237,483 -0.32(-1.24%)
May 04, 2007 25.12 26.11 25.10 25.45 537,871 +0.46(+1.83%)
May 03, 2007 25.45 25.62 24.90 24.99 270,189 -0.33(-1.32%)
May 02, 2007 24.76 25.61 24.76 25.33 1,001,671 +0.68(+2.74%)
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.