Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.28 +0.14 (+0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.15 19.50 19.11 19.42 98,778 +0.26(+1.36%)
Sep 29, 2005 19.11 19.25 19.00 19.15 66,848 -0.03(-0.18%)
Sep 28, 2005 19.07 19.33 18.94 19.19 189,977 +0.12(+0.64%)
Sep 27, 2005 19.20 19.30 18.73 19.07 117,730 -0.13(-0.68%)
Sep 26, 2005 18.94 19.28 18.89 19.20 206,976 +0.26(+1.38%)
Sep 23, 2005 18.94 19.15 18.37 18.94 381,677 -0.36(-1.85%)
Sep 22, 2005 19.68 19.68 19.10 19.29 370,650 -0.49(-2.46%)
Sep 21, 2005 20.20 20.32 19.63 19.78 407,979 -0.77(-3.77%)
Sep 20, 2005 20.55 20.98 20.16 20.56 600,368 +0.10(+0.47%)
Sep 19, 2005 20.72 20.77 20.11 20.46 540,297 -0.10(-0.51%)
Sep 16, 2005 20.37 20.74 20.14 20.56 279,452 +0.32(+1.59%)
Sep 15, 2005 19.63 20.33 19.52 20.24 265,209 +0.83(+4.26%)
Sep 14, 2005 19.71 19.78 19.40 19.42 158,275 -0.30(-1.50%)
Sep 13, 2005 19.68 20.09 19.59 19.71 415,445 -0.04(-0.22%)
Sep 12, 2005 19.55 20.33 18.77 19.75 957,695 +1.27(+6.88%)
Sep 09, 2005 19.07 19.52 18.39 18.48 1,346,379 +1.19(+6.90%)
Sep 08, 2005 17.43 17.45 16.90 17.29 449,099 -0.14(-0.80%)
Sep 07, 2005 17.67 17.68 17.33 17.43 959,074 -0.51(-2.86%)
Sep 06, 2005 18.38 18.45 17.88 17.94 406,716 -0.50(-2.74%)
Sep 02, 2005 18.72 18.82 18.41 18.45 109,575 -0.31(-1.67%)
Sep 01, 2005 18.76 19.35 18.74 18.76 346,070 -0.55(-2.84%)
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%)
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.