Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.02 27.02 26.46 26.84 251,386 -0.18(-0.65%)
Nov 29, 2006 27.29 27.38 26.77 27.01 276,228 +0.36(+1.35%)
Nov 28, 2006 28.07 28.15 26.34 26.65 601,345 -1.43(-5.09%)
Nov 27, 2006 27.48 28.09 27.47 28.08 490,465 +0.90(+3.29%)
Nov 24, 2006 27.04 27.28 26.60 27.19 213,325 -0.11(-0.42%)
Nov 22, 2006 26.59 27.60 26.59 27.30 608,296 +0.54(+2.00%)
Nov 21, 2006 25.90 26.81 25.90 26.76 154,865 +0.79(+3.04%)
Nov 20, 2006 26.33 26.33 25.76 25.98 153,042 -0.13(-0.50%)
Nov 17, 2006 26.56 26.56 26.07 26.11 177,999 -0.46(-1.72%)
Nov 16, 2006 26.28 26.57 26.02 26.56 251,386 +0.32(+1.24%)
Nov 15, 2006 25.76 26.31 25.60 26.24 178,796 +0.54(+2.12%)
Nov 14, 2006 25.58 25.71 25.39 25.69 275,089 +0.25(+1.00%)
Nov 13, 2006 25.80 25.80 25.43 25.44 152,928 -0.36(-1.39%)
Nov 10, 2006 25.85 26.05 25.64 25.80 106,092 -0.04(-0.17%)
Nov 09, 2006 25.89 26.01 25.50 25.84 139,481 -0.04(-0.17%)
Nov 08, 2006 25.87 26.10 25.62 25.89 128,314 +0.06(+0.24%)
Nov 07, 2006 25.29 25.88 25.29 25.83 272,582 +0.68(+2.72%)
Nov 06, 2006 24.40 25.65 24.25 25.14 282,724 +0.97(+3.99%)
Nov 03, 2006 24.44 24.75 23.69 24.18 322,153 -0.44(-1.78%)
Nov 02, 2006 24.85 25.59 24.40 24.61 263,807 -0.24(-0.95%)
Nov 01, 2006 25.60 25.61 24.49 24.85 303,008 -0.75(-2.95%)
Oct 31, 2006 25.71 25.72 25.21 25.61 127,402 -0.19(-0.75%)
Oct 30, 2006 26.02 26.24 25.51 25.80 280,331 -0.12(-0.47%)
Oct 27, 2006 25.72 26.02 25.05 25.92 161,247 +0.11(+0.44%)
Oct 26, 2006 25.60 25.85 25.49 25.81 305,515 +0.25(+1.00%)
Oct 25, 2006 25.33 25.67 25.33 25.55 191,787 +0.13(+0.52%)
Oct 24, 2006 25.26 25.73 25.19 25.42 458,672 +0.24(+0.94%)
Oct 23, 2006 24.15 25.19 24.05 25.19 402,492 +1.06(+4.40%)
Oct 20, 2006 23.17 24.25 22.82 24.12 782,420 +1.52(+6.72%)
Oct 19, 2006 23.04 23.04 21.61 22.61 1,883,120 -0.67(-2.87%)
Oct 18, 2006 23.99 24.40 23.24 23.27 443,288 -0.83(-3.46%)
Oct 17, 2006 22.95 24.44 22.87 24.11 663,906 +1.14(+4.97%)
Oct 16, 2006 23.04 23.38 22.89 22.96 268,366 -0.07(-0.30%)
Oct 13, 2006 22.53 23.47 22.34 23.04 546,304 +0.54(+2.42%)
Oct 12, 2006 21.85 22.55 21.69 22.49 595,305 +0.74(+3.39%)
Oct 11, 2006 21.22 21.82 20.98 21.75 680,886 +0.54(+2.52%)
Oct 10, 2006 20.68 21.32 20.62 21.22 694,332 +0.54(+2.59%)
Oct 09, 2006 20.31 20.77 20.05 20.68 157,145 +0.24(+1.16%)
Oct 06, 2006 20.65 20.94 20.27 20.45 422,662 +0.61(+3.05%)
Oct 05, 2006 19.71 19.91 19.46 19.84 400,098 +0.13(+0.67%)
Oct 04, 2006 19.32 19.83 19.26 19.71 296,968 +0.39(+2.00%)
Oct 03, 2006 19.31 19.48 19.24 19.32 261,414 +0.02(+0.09%)
Oct 02, 2006 19.96 19.96 19.05 19.31 428,132 -0.68(-3.38%)
Sep 29, 2006 20.40 20.58 19.83 19.98 213,553 -0.49(-2.40%)
Sep 28, 2006 20.55 20.82 20.34 20.47 123,528 -0.11(-0.51%)
Sep 27, 2006 20.62 20.74 20.52 20.58 70,196 -0.09(-0.42%)
Sep 26, 2006 20.94 21.02 20.60 20.67 90,594 -0.27(-1.30%)
Sep 25, 2006 20.66 21.06 20.24 20.94 109,397 +0.29(+1.40%)
Sep 22, 2006 21.13 21.13 20.33 20.65 102,218 -0.52(-2.45%)
Sep 21, 2006 21.17 21.45 21.04 21.17 140,849 +0.13(+0.63%)
Sep 20, 2006 20.53 21.07 20.53 21.03 191,217 +0.67(+3.27%)
Sep 19, 2006 20.80 20.81 19.92 20.37 212,071 -0.48(-2.32%)
Sep 18, 2006 20.85 20.98 20.64 20.85 189,166 -0.13(-0.63%)
Sep 15, 2006 20.52 21.06 20.28 20.98 270,759 +0.67(+3.28%)
Sep 14, 2006 20.27 20.43 19.95 20.31 77,034 +0.00(+0.00%)
Sep 13, 2006 20.53 20.71 20.20 20.31 284,547 +0.01(+0.04%)
Sep 12, 2006 19.39 20.45 19.36 20.31 448,074 +0.78(+4.00%)
Sep 11, 2006 19.16 19.66 19.02 19.53 139,937 +0.37(+1.92%)
Sep 08, 2006 18.97 19.21 18.82 19.16 104,497 +0.18(+0.97%)
Sep 07, 2006 18.87 19.07 18.69 18.97 114,069 +0.07(+0.37%)
Sep 06, 2006 19.04 19.04 18.57 18.90 241,472 -0.11(-0.60%)
Sep 05, 2006 18.81 19.06 18.73 19.02 84,327 +0.03(+0.14%)
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.