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 (%)
Apr 28, 2006 28.26 28.64 27.36 28.12 226,042 +0.08(+0.28%)
Apr 27, 2006 26.57 28.36 25.62 28.04 424,060 +1.40(+5.26%)
Apr 26, 2006 26.55 26.82 25.84 26.64 191,470 +0.06(+0.23%)
Apr 25, 2006 26.68 26.72 26.17 26.58 104,636 -0.20(-0.75%)
Apr 24, 2006 27.08 27.11 26.77 26.78 107,048 -0.38(-1.41%)
Apr 21, 2006 27.86 27.88 27.16 27.16 125,081 -0.27(-0.98%)
Apr 20, 2006 26.99 27.43 26.89 27.43 85,570 +0.43(+1.58%)
Apr 19, 2006 26.96 27.03 26.39 27.01 90,853 -0.05(-0.19%)
Apr 18, 2006 26.03 27.09 25.76 27.06 175,045 +1.11(+4.30%)
Apr 17, 2006 26.36 26.83 25.75 25.94 265,899 -0.24(-0.93%)
Apr 13, 2006 26.08 26.41 25.95 26.19 74,084 +0.10(+0.40%)
Apr 12, 2006 25.74 26.12 25.74 26.08 73,165 +0.34(+1.32%)
Apr 11, 2006 26.08 26.19 25.68 25.74 120,717 -0.37(-1.43%)
Apr 10, 2006 25.51 26.32 25.25 26.12 387,879 +1.00(+3.99%)
Apr 07, 2006 25.12 25.51 24.92 25.12 128,642 +0.01(+0.03%)
Apr 06, 2006 24.80 25.16 24.53 25.11 69,030 +0.31(+1.26%)
Apr 05, 2006 24.96 25.18 24.71 24.80 139,783 -0.17(-0.66%)
Apr 04, 2006 24.25 25.29 24.17 24.96 337,226 +0.30(+1.24%)
Apr 03, 2006 25.99 26.13 24.47 24.66 793,102 -2.03(-7.60%)
Mar 31, 2006 26.78 27.03 26.33 26.68 159,079 -0.18(-0.68%)
Mar 30, 2006 27.16 27.16 26.76 26.87 118,304 -0.16(-0.58%)
Mar 29, 2006 27.12 27.12 26.66 27.02 149,776 +0.05(+0.19%)
Mar 28, 2006 26.25 27.14 26.25 26.97 259,466 +0.88(+3.37%)
Mar 27, 2006 25.68 26.12 25.51 26.09 179,639 +0.52(+2.04%)
Mar 24, 2006 25.77 25.81 25.41 25.57 235,116 +0.02(+0.07%)
Mar 23, 2006 25.12 25.67 25.07 25.55 283,587 +0.55(+2.19%)
Mar 22, 2006 24.82 25.12 24.58 25.00 135,418 +0.18(+0.74%)
Mar 21, 2006 24.57 25.03 24.45 24.82 137,027 +0.25(+1.03%)
Mar 20, 2006 24.81 24.81 24.34 24.57 165,512 -0.13(-0.53%)
Mar 17, 2006 24.38 24.81 24.37 24.70 303,687 +0.54(+2.23%)
Mar 16, 2006 23.52 24.25 23.48 24.16 155,404 +0.66(+2.82%)
Mar 15, 2006 23.47 23.64 23.33 23.50 125,885 +0.09(+0.37%)
Mar 14, 2006 23.81 23.81 23.33 23.41 385,237 -0.45(-1.90%)
Mar 13, 2006 23.72 23.97 23.72 23.86 117,271 +0.17(+0.73%)
Mar 10, 2006 23.91 23.91 23.59 23.69 249,703 -0.21(-0.87%)
Mar 09, 2006 24.20 24.20 23.85 23.90 447,835 -0.30(-1.26%)
Mar 08, 2006 24.57 24.57 24.02 24.20 332,747 -0.37(-1.52%)
Mar 07, 2006 24.89 24.94 24.52 24.58 165,971 -0.35(-1.40%)
Mar 06, 2006 25.12 25.90 24.87 24.93 464,145 +0.04(+0.18%)
Mar 03, 2006 25.25 25.42 24.86 24.88 1,092,425 +0.63(+2.58%)
Mar 02, 2006 25.14 25.14 24.12 24.26 256,825 -0.89(-3.53%)
Mar 01, 2006 25.38 25.38 24.95 25.14 193,882 -0.04(-0.17%)
Feb 28, 2006 24.89 25.61 24.83 25.19 219,840 +0.30(+1.19%)
Feb 27, 2006 24.71 25.28 24.70 24.89 227,306 +0.20(+0.81%)
Feb 24, 2006 24.89 24.92 24.62 24.69 81,779 -0.23(-0.91%)
Feb 23, 2006 24.94 25.20 24.78 24.92 206,976 -0.07(-0.28%)
Feb 22, 2006 24.17 25.12 24.10 24.99 333,436 +0.83(+3.42%)
Feb 21, 2006 24.51 24.59 23.95 24.16 684,790 -0.39(-1.60%)
Feb 17, 2006 25.51 25.51 24.30 24.55 953,905 -0.96(-3.75%)
Feb 16, 2006 25.99 25.99 25.34 25.51 573,491 -0.72(-2.75%)
Feb 15, 2006 26.29 26.36 25.54 26.23 394,656 -0.15(-0.56%)
Feb 14, 2006 27.25 27.48 26.12 26.38 277,499 -0.74(-2.73%)
Feb 13, 2006 27.73 27.73 26.91 27.12 125,655 -0.74(-2.66%)
Feb 10, 2006 27.22 28.12 27.16 27.86 183,659 +0.64(+2.37%)
Feb 09, 2006 27.56 27.62 27.20 27.22 272,216 -0.34(-1.23%)
Feb 08, 2006 27.52 27.60 26.78 27.56 113,710 +0.03(+0.13%)
Feb 07, 2006 26.73 27.85 26.42 27.52 166,086 +0.70(+2.60%)
Feb 06, 2006 26.29 26.92 26.24 26.82 154,945 +0.67(+2.56%)
Feb 03, 2006 27.21 27.21 26.13 26.15 249,818 -1.01(-3.72%)
Feb 02, 2006 28.08 28.09 27.16 27.16 222,597 -0.93(-3.32%)
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.