Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 26.08 26.10 25.80 25.81 88,441 -0.36(-1.36%)
Dec 29, 2005 26.12 26.28 25.70 26.16 150,810 +0.18(+0.70%)
Dec 28, 2005 26.28 26.59 25.91 25.98 130,709 -0.30(-1.16%)
Dec 27, 2005 27.04 27.05 26.22 26.28 101,190 -0.74(-2.74%)
Dec 23, 2005 26.47 27.16 26.47 27.02 99,927 +0.56(+2.11%)
Dec 22, 2005 26.55 26.62 25.79 26.47 304,951 -0.17(-0.62%)
Dec 21, 2005 26.32 26.79 26.21 26.63 163,214 +0.21(+0.79%)
Dec 20, 2005 26.60 26.64 25.73 26.42 293,924 -0.04(-0.16%)
Dec 19, 2005 26.68 26.70 26.21 26.47 189,977 -0.22(-0.82%)
Dec 16, 2005 26.90 27.08 26.62 26.68 177,802 -0.22(-0.81%)
Dec 15, 2005 26.97 27.03 26.60 26.90 254,757 -0.15(-0.55%)
Dec 14, 2005 26.55 27.12 26.21 27.05 586,356 -0.78(-2.82%)
Dec 13, 2005 27.39 28.03 27.35 27.83 378,690 +0.44(+1.62%)
Dec 12, 2005 26.99 27.51 26.91 27.39 224,664 +0.40(+1.48%)
Dec 09, 2005 26.71 27.02 26.68 26.99 246,258 +0.45(+1.71%)
Dec 08, 2005 26.34 26.75 26.15 26.54 196,294 +0.21(+0.79%)
Dec 07, 2005 25.86 26.38 25.86 26.33 340,672 +0.30(+1.14%)
Dec 06, 2005 25.25 26.34 25.25 26.03 487,347 +1.00(+4.00%)
Dec 05, 2005 24.81 25.34 24.63 25.03 301,964 +0.70(+2.86%)
Dec 02, 2005 24.55 24.87 24.12 24.33 561,087 -0.39(-1.58%)
Dec 01, 2005 24.99 25.04 24.42 24.73 290,478 -0.09(-0.35%)
Nov 30, 2005 25.01 25.07 24.64 24.81 386,616 -0.41(-1.62%)
Nov 29, 2005 25.51 25.78 25.19 25.22 179,524 -0.16(-0.62%)
Nov 28, 2005 25.99 26.03 24.85 25.38 200,084 -0.47(-1.82%)
Nov 25, 2005 25.64 25.87 25.54 25.85 76,840 +0.17(+0.64%)
Nov 23, 2005 25.90 25.94 25.42 25.68 232,474 -0.23(-0.87%)
Nov 22, 2005 25.05 26.08 24.86 25.91 733,031 +0.82(+3.26%)
Nov 21, 2005 23.92 25.14 23.90 25.09 561,431 +1.17(+4.88%)
Nov 18, 2005 23.77 24.03 23.59 23.92 273,594 +0.26(+1.10%)
Nov 17, 2005 22.81 23.70 22.81 23.66 574,755 +1.02(+4.50%)
Nov 16, 2005 22.59 22.78 22.00 22.65 286,803 +0.01(+0.04%)
Nov 15, 2005 23.05 23.07 22.55 22.64 483,097 -0.03(-0.15%)
Nov 14, 2005 22.43 22.72 22.43 22.67 280,026 +0.24(+1.09%)
Nov 11, 2005 22.33 22.77 22.32 22.43 146,790 +0.01(+0.04%)
Nov 10, 2005 22.00 22.66 21.82 22.42 170,336 +0.42(+1.90%)
Nov 09, 2005 21.93 22.20 21.93 22.00 170,910 +0.07(+0.32%)
Nov 08, 2005 21.93 22.38 21.77 21.93 253,953 +0.00(+0.00%)
Nov 07, 2005 22.03 22.11 21.72 21.93 66,273 -0.01(-0.04%)
Nov 04, 2005 21.77 22.41 21.60 21.94 153,566 +0.09(+0.40%)
Nov 03, 2005 20.76 22.41 20.75 21.85 664,230 +1.22(+5.91%)
Nov 02, 2005 20.11 20.75 20.07 20.63 210,307 +0.52(+2.60%)
Nov 01, 2005 20.24 20.33 19.89 20.11 200,544 -0.75(-3.59%)
Oct 31, 2005 20.33 21.24 20.33 20.86 546,614 +0.57(+2.79%)
Oct 28, 2005 19.98 20.39 19.97 20.29 298,174 +0.40(+2.01%)
Oct 27, 2005 20.29 20.76 19.65 19.89 207,091 -0.39(-1.93%)
Oct 26, 2005 21.07 21.07 20.26 20.29 212,604 -0.82(-3.88%)
Oct 25, 2005 21.24 21.30 20.84 21.10 184,004 -0.06(-0.29%)
Oct 24, 2005 21.38 21.59 20.95 21.16 219,725 -0.04(-0.21%)
Oct 21, 2005 21.50 21.76 20.99 21.21 419,350 -0.17(-0.77%)
Oct 20, 2005 22.64 22.85 20.96 21.37 1,792,262 +0.26(+1.24%)
Oct 19, 2005 20.46 21.11 20.11 21.11 676,290 +0.65(+3.19%)
Oct 18, 2005 19.68 20.68 19.59 20.46 392,818 +0.44(+2.17%)
Oct 17, 2005 19.98 20.33 19.84 20.02 101,190 +0.00(+0.00%)
Oct 14, 2005 19.24 20.05 19.07 20.02 75,692 +0.87(+4.55%)
Oct 13, 2005 18.85 19.20 18.60 19.15 87,522 +0.17(+0.87%)
Oct 12, 2005 19.94 19.98 18.88 18.99 210,307 -0.77(-3.92%)
Oct 11, 2005 20.20 20.31 19.76 19.76 110,035 -0.43(-2.11%)
Oct 10, 2005 20.07 20.46 19.94 20.19 158,275 +0.24(+1.22%)
Oct 07, 2005 18.81 20.13 18.81 19.95 245,109 +1.11(+5.87%)
Oct 06, 2005 18.63 19.20 18.63 18.84 138,175 +0.17(+0.93%)
Oct 05, 2005 19.50 19.50 18.64 18.67 145,986 -0.92(-4.71%)
Oct 04, 2005 19.46 19.59 19.21 19.59 348,597 +0.07(+0.36%)
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.