Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.61 +0.47 (+1.46%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.