Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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