Build-A-Bear Workshop (NY: BBW )

15.52 USD -0.41 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 22.00 22.40 21.95 22.30 86,000 +0.30(+1.36%)
Sep 29, 2005 21.95 22.11 21.82 22.00 58,200 -0.04(-0.18%)
Sep 28, 2005 21.90 22.20 21.76 22.04 165,400 +0.14(+0.64%)
Sep 27, 2005 22.05 22.17 21.51 21.90 102,500 -0.15(-0.68%)
Sep 26, 2005 21.76 22.15 21.70 22.05 180,200 +0.30(+1.38%)
Sep 23, 2005 21.75 22.00 21.10 21.75 332,300 -0.41(-1.85%)
Sep 22, 2005 22.60 22.60 21.94 22.16 322,700 -0.56(-2.46%)
Sep 21, 2005 23.20 23.34 22.55 22.72 355,200 -0.89(-3.77%)
Sep 20, 2005 23.60 24.10 23.15 23.61 522,700 +0.11(+0.47%)
Sep 19, 2005 23.80 23.86 23.10 23.50 470,400 -0.12(-0.51%)
Sep 16, 2005 23.40 23.82 23.13 23.62 243,300 +0.37(+1.59%)
Sep 15, 2005 22.55 23.35 22.42 23.25 230,900 +0.95(+4.26%)
Sep 14, 2005 22.64 22.72 22.28 22.30 137,800 -0.34(-1.50%)
Sep 13, 2005 22.60 23.08 22.50 22.64 361,700 -0.05(-0.22%)
Sep 12, 2005 22.45 23.35 21.56 22.69 833,800 +1.46(+6.88%)
Sep 09, 2005 21.90 22.42 21.12 21.23 1,172,200 +1.37(+6.90%)
Sep 08, 2005 20.02 20.04 19.41 19.86 391,000 -0.16(-0.80%)
Sep 07, 2005 20.30 20.31 19.90 20.02 835,000 -0.59(-2.86%)
Sep 06, 2005 21.11 21.19 20.54 20.61 354,100 -0.58(-2.74%)
Sep 02, 2005 21.50 21.62 21.15 21.19 95,400 -0.36(-1.67%)
Sep 01, 2005 21.55 22.23 21.52 21.55 301,300 -0.63(-2.84%)
Aug 31, 2005 22.23 22.25 22.13 22.18 98,200 -0.05(-0.22%)
Aug 30, 2005 22.40 22.49 22.17 22.23 90,800 -0.15(-0.67%)
Aug 29, 2005 22.50 22.60 22.32 22.38 248,100 -0.03(-0.13%)
Aug 26, 2005 22.55 22.68 22.35 22.41 116,200 -0.09(-0.40%)
Aug 25, 2005 22.79 22.80 22.39 22.50 309,200 -0.28(-1.23%)
Aug 24, 2005 23.16 23.16 22.72 22.78 132,900 -0.18(-0.78%)
Aug 23, 2005 22.90 23.05 22.75 22.96 215,100 +0.46(+2.04%)
Aug 22, 2005 22.91 22.93 22.29 22.50 186,500 -0.40(-1.75%)
Aug 19, 2005 22.91 23.08 22.81 22.90 45,200 -0.01(-0.04%)
Aug 18, 2005 22.85 23.00 22.70 22.91 90,900 +0.16(+0.70%)
Aug 17, 2005 22.85 23.00 22.71 22.75 87,100 -0.05(-0.22%)
Aug 16, 2005 23.07 23.15 22.66 22.80 155,600 -0.27(-1.17%)
Aug 15, 2005 22.98 23.16 22.70 23.07 148,100 +0.09(+0.39%)
Aug 12, 2005 22.85 23.30 22.62 22.98 198,200 +0.28(+1.23%)
Aug 11, 2005 22.75 23.45 22.61 22.70 212,800 -0.01(-0.04%)
Aug 10, 2005 22.80 23.18 22.65 22.71 264,800 +0.01(+0.04%)
Aug 09, 2005 22.65 22.80 22.45 22.70 207,600 +0.21(+0.93%)
Aug 08, 2005 22.97 23.02 22.42 22.49 238,700 -0.47(-2.05%)
Aug 05, 2005 23.62 23.75 22.91 22.96 106,000 -0.66(-2.79%)
Aug 04, 2005 24.30 24.30 23.62 23.62 146,600 -0.70(-2.88%)
Aug 03, 2005 24.45 24.60 24.27 24.32 155,700 -0.13(-0.53%)
Aug 02, 2005 24.03 24.59 24.03 24.45 154,100 +0.42(+1.75%)
Aug 01, 2005 24.00 24.75 23.98 24.03 493,100 +0.03(+0.13%)
Jul 29, 2005 24.15 24.42 23.92 24.00 191,900 +0.00(+0.00%)
Jul 28, 2005 24.25 25.22 23.92 24.00 679,900 +0.52(+2.21%)
Jul 27, 2005 23.55 23.83 23.40 23.48 100,700 -0.12(-0.51%)
Jul 26, 2005 23.35 23.70 22.80 23.60 254,700 +0.26(+1.11%)
Jul 25, 2005 24.49 24.59 23.20 23.34 243,200 -1.15(-4.70%)
Jul 22, 2005 24.27 24.53 24.27 24.49 231,500 +0.10(+0.41%)
Jul 21, 2005 24.40 24.50 24.20 24.39 117,700 +0.00(+0.00%)
Jul 20, 2005 23.89 24.43 23.83 24.39 73,400 +0.51(+2.14%)
Jul 19, 2005 23.70 23.98 23.70 23.88 44,000 +0.20(+0.84%)
Jul 18, 2005 23.45 23.82 23.45 23.68 93,400 +0.27(+1.15%)
Jul 15, 2005 22.96 23.48 22.94 23.41 125,400 +0.31(+1.34%)
Jul 14, 2005 23.25 23.43 23.00 23.10 153,000 -0.01(-0.04%)
Jul 13, 2005 22.80 23.20 22.70 23.11 203,900 +0.39(+1.72%)
Jul 12, 2005 22.95 22.98 22.47 22.72 159,500 -0.28(-1.22%)
Jul 11, 2005 23.02 23.15 22.92 23.00 182,400 +0.00(+0.00%)
Jul 08, 2005 23.30 23.53 22.91 23.00 193,600 +0.18(+0.79%)
Jul 07, 2005 23.40 23.41 22.31 22.82 404,900 -1.02(-4.28%)
Jul 06, 2005 24.06 24.21 23.53 23.84 225,100 -0.47(-1.93%)
Jul 05, 2005 23.92 24.31 23.77 24.31 234,100 +0.41(+1.72%)
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.