Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.86 +0.13 (+0.44%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.98 19.10 18.37 18.50 223,809 -0.34(-1.82%)
Jul 28, 2006 18.40 19.02 18.31 18.84 298,564 +0.66(+3.62%)
Jul 27, 2006 19.69 20.07 18.18 18.18 1,024,235 +0.43(+2.42%)
Jul 26, 2006 18.11 18.18 17.73 17.75 409,557 -0.49(-2.69%)
Jul 25, 2006 18.18 18.65 18.15 18.24 213,895 +0.06(+0.34%)
Jul 24, 2006 17.80 18.65 17.78 18.18 269,733 +0.40(+2.27%)
Jul 21, 2006 17.79 17.83 17.55 17.78 239,991 -0.01(-0.05%)
Jul 20, 2006 17.86 17.96 17.64 17.79 358,163 -0.07(-0.39%)
Jul 19, 2006 17.51 17.88 17.51 17.86 159,424 +0.39(+2.26%)
Jul 18, 2006 17.73 17.77 17.24 17.46 266,200 -0.09(-0.50%)
Jul 17, 2006 17.33 18.02 17.27 17.55 488,870 +0.18(+1.06%)
Jul 14, 2006 17.54 17.62 17.30 17.37 399,529 -0.18(-1.05%)
Jul 13, 2006 17.42 17.55 17.25 17.55 646,471 +0.09(+0.50%)
Jul 12, 2006 18.34 18.34 17.29 17.46 495,024 -0.88(-4.78%)
Jul 11, 2006 18.45 18.51 18.04 18.34 346,653 -0.10(-0.52%)
Jul 10, 2006 18.43 18.67 18.32 18.44 207,513 +0.10(+0.53%)
Jul 07, 2006 18.38 18.70 18.34 18.34 247,853 -0.18(-0.95%)
Jul 06, 2006 18.59 18.75 18.36 18.52 190,306 -0.11(-0.57%)
Jul 05, 2006 18.77 18.78 18.54 18.62 141,191 -0.15(-0.79%)
Jul 03, 2006 18.82 18.85 18.44 18.77 196,801 -0.11(-0.56%)
Jun 30, 2006 19.09 19.12 18.82 18.88 469,839 -0.23(-1.19%)
Jun 29, 2006 18.95 19.15 18.60 19.10 416,394 +0.24(+1.26%)
Jun 28, 2006 19.09 19.10 18.31 18.87 430,069 -0.25(-1.29%)
Jun 27, 2006 19.09 19.29 18.77 19.11 735,926 +0.41(+2.21%)
Jun 26, 2006 19.67 19.67 18.60 18.70 1,620,338 -1.05(-5.33%)
Jun 23, 2006 23.69 23.82 19.72 19.75 2,673,404 -3.94(-16.63%)
Jun 22, 2006 24.83 24.73 23.43 23.69 1,077,680 -1.13(-4.56%)
Jun 21, 2006 24.66 25.04 24.60 24.83 123,642 +0.22(+0.89%)
Jun 20, 2006 24.72 24.77 24.53 24.61 181,189 -0.05(-0.21%)
Jun 19, 2006 24.76 25.10 24.48 24.66 110,765 +0.02(+0.07%)
Jun 16, 2006 24.88 25.09 24.61 24.64 236,572 -0.12(-0.50%)
Jun 15, 2006 24.70 25.01 24.60 24.76 151,105 +0.59(+2.43%)
Jun 14, 2006 23.69 24.61 23.69 24.18 209,678 +0.43(+1.81%)
Jun 13, 2006 23.31 24.25 23.25 23.75 200,448 +0.33(+1.42%)
Jun 12, 2006 23.91 24.01 23.40 23.41 89,455 -0.41(-1.73%)
Jun 09, 2006 24.13 24.20 23.75 23.82 137,544 -0.16(-0.66%)
Jun 08, 2006 24.25 24.25 23.55 23.98 235,660 -0.15(-0.62%)
Jun 07, 2006 24.70 24.75 24.09 24.13 185,292 -0.55(-2.24%)
Jun 06, 2006 25.00 25.00 24.54 24.68 127,060 -0.32(-1.30%)
Jun 05, 2006 25.89 25.89 25.01 25.01 134,923 -0.95(-3.65%)
Jun 02, 2006 26.19 26.19 25.60 25.96 223,581 -0.10(-0.37%)
Jun 01, 2006 26.06 26.31 25.69 26.05 220,618 -0.01(-0.03%)
May 31, 2006 25.89 26.23 25.29 26.06 221,416 +0.30(+1.16%)
May 30, 2006 26.58 26.65 25.76 25.76 103,357 -0.82(-3.07%)
May 26, 2006 27.07 27.14 26.52 26.58 50,026 -0.45(-1.66%)
May 25, 2006 26.97 27.05 26.70 27.03 62,219 +0.21(+0.79%)
May 24, 2006 26.81 27.07 26.59 26.82 118,058 +0.00(+0.00%)
May 23, 2006 27.00 27.33 26.74 26.82 95,039 -0.06(-0.23%)
May 22, 2006 26.62 27.18 26.41 26.88 95,608 +0.11(+0.39%)
May 19, 2006 26.33 26.90 26.22 26.77 132,986 +0.38(+1.43%)
May 18, 2006 26.33 26.56 26.33 26.40 81,250 +0.07(+0.27%)
May 17, 2006 27.10 27.10 26.14 26.33 243,067 -0.76(-2.82%)
May 16, 2006 27.62 27.62 27.06 27.09 89,455 -0.44(-1.59%)
May 15, 2006 27.16 27.78 26.78 27.53 141,305 +0.28(+1.03%)
May 12, 2006 27.34 27.42 27.04 27.25 155,663 +0.04(+0.13%)
May 11, 2006 27.73 28.00 27.19 27.21 136,974 -0.52(-1.87%)
May 10, 2006 27.85 27.91 27.55 27.73 63,131 -0.13(-0.47%)
May 09, 2006 28.06 28.06 27.66 27.86 127,288 -0.20(-0.72%)
May 08, 2006 28.08 28.12 27.91 28.06 137,202 +0.20(+0.72%)
May 05, 2006 27.42 28.52 27.38 27.86 203,639 +0.63(+2.32%)
May 04, 2006 27.17 27.92 27.06 27.23 195,548 +0.12(+0.45%)
May 03, 2006 26.33 27.19 26.24 27.11 302,894 +0.72(+2.73%)
May 02, 2006 26.63 26.98 26.15 26.39 312,011 -0.32(-1.18%)
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.