Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.51 25.52 25.01 25.41 128,412 -0.19(-0.75%)
Oct 30, 2006 25.81 26.03 25.31 25.60 282,553 -0.12(-0.47%)
Oct 27, 2006 25.52 25.81 24.86 25.72 162,525 +0.11(+0.44%)
Oct 26, 2006 25.40 25.65 25.29 25.61 307,937 +0.25(+1.00%)
Oct 25, 2006 25.13 25.47 25.13 25.35 193,308 +0.13(+0.52%)
Oct 24, 2006 25.06 25.53 25.00 25.22 462,308 +0.24(+0.94%)
Oct 23, 2006 23.96 25.00 23.86 24.99 405,682 +1.05(+4.40%)
Oct 20, 2006 22.98 24.06 22.64 23.93 788,623 +1.51(+6.72%)
Oct 19, 2006 22.85 22.86 21.44 22.43 1,898,047 -0.66(-2.87%)
Oct 18, 2006 23.80 24.20 23.05 23.09 446,802 -0.83(-3.46%)
Oct 17, 2006 22.77 24.25 22.69 23.92 669,169 +1.13(+4.97%)
Oct 16, 2006 22.85 23.19 22.71 22.78 270,493 -0.07(-0.30%)
Oct 13, 2006 22.35 23.29 22.17 22.85 550,634 +0.54(+2.42%)
Oct 12, 2006 21.68 22.38 21.52 22.31 600,024 +0.73(+3.39%)
Oct 11, 2006 21.05 21.64 20.82 21.58 686,283 +0.53(+2.52%)
Oct 10, 2006 20.52 21.15 20.46 21.05 699,837 +0.53(+2.59%)
Oct 09, 2006 20.16 20.61 19.89 20.52 158,390 +0.24(+1.16%)
Oct 06, 2006 20.49 20.77 20.11 20.29 426,012 +0.60(+3.05%)
Oct 05, 2006 19.55 19.75 19.31 19.68 403,270 +0.13(+0.67%)
Oct 04, 2006 19.17 19.68 19.11 19.55 299,323 +0.38(+2.00%)
Oct 03, 2006 19.15 19.33 19.09 19.17 263,486 +0.02(+0.09%)
Oct 02, 2006 19.81 19.81 18.90 19.15 431,525 -0.67(-3.38%)
Sep 29, 2006 20.24 20.42 19.68 19.82 215,246 -0.49(-2.40%)
Sep 28, 2006 20.39 20.65 20.18 20.31 124,507 -0.10(-0.51%)
Sep 27, 2006 20.46 20.57 20.36 20.42 70,753 -0.09(-0.42%)
Sep 26, 2006 20.77 20.85 20.43 20.50 91,313 -0.27(-1.30%)
Sep 25, 2006 20.49 20.90 20.09 20.77 110,264 +0.29(+1.40%)
Sep 22, 2006 20.96 20.96 20.17 20.49 103,028 -0.51(-2.45%)
Sep 21, 2006 21.00 21.28 20.88 21.00 141,965 +0.13(+0.63%)
Sep 20, 2006 20.37 20.90 20.37 20.87 192,733 +0.66(+3.27%)
Sep 19, 2006 20.63 20.64 19.76 20.21 213,752 -0.48(-2.31%)
Sep 18, 2006 20.69 20.82 20.48 20.69 190,666 -0.13(-0.63%)
Sep 15, 2006 20.36 20.90 20.12 20.82 272,905 +0.66(+3.28%)
Sep 14, 2006 20.11 20.27 19.79 20.16 77,644 +0.00(+0.00%)
Sep 13, 2006 20.36 20.55 20.04 20.16 286,803 +0.01(+0.04%)
Sep 12, 2006 19.24 20.29 19.21 20.15 451,626 +0.77(+4.00%)
Sep 11, 2006 19.01 19.50 18.88 19.37 141,047 +0.37(+1.92%)
Sep 08, 2006 18.82 19.06 18.68 19.01 105,325 +0.18(+0.97%)
Sep 07, 2006 18.72 18.92 18.54 18.82 114,974 +0.07(+0.37%)
Sep 06, 2006 18.89 18.89 18.42 18.75 243,386 -0.11(-0.60%)
Sep 05, 2006 18.66 18.91 18.58 18.87 84,995 +0.03(+0.14%)
Sep 01, 2006 19.05 19.13 18.67 18.84 122,095 -0.17(-0.87%)
Aug 31, 2006 18.98 19.11 18.67 19.01 297,370 -0.12(-0.64%)
Aug 30, 2006 18.54 19.24 18.54 19.13 234,542 +0.61(+3.29%)
Aug 29, 2006 18.38 18.55 17.91 18.52 87,292 +0.23(+1.24%)
Aug 28, 2006 18.00 18.45 17.86 18.29 130,020 +0.29(+1.60%)
Aug 25, 2006 18.01 18.19 17.68 18.00 194,456 -0.01(-0.05%)
Aug 24, 2006 18.28 18.46 17.83 18.01 126,919 -0.26(-1.43%)
Aug 23, 2006 18.69 18.81 18.14 18.27 106,244 -0.42(-2.24%)
Aug 22, 2006 18.71 18.96 18.67 18.69 287,147 -0.03(-0.14%)
Aug 21, 2006 19.15 19.15 18.70 18.72 62,942 -0.44(-2.27%)
Aug 18, 2006 19.28 19.28 18.94 19.15 86,259 -0.05(-0.27%)
Aug 17, 2006 19.01 19.40 18.82 19.21 151,958 +0.11(+0.59%)
Aug 16, 2006 19.11 19.15 18.79 19.09 112,332 +0.04(+0.23%)
Aug 15, 2006 18.58 19.20 18.58 19.05 161,836 +0.54(+2.92%)
Aug 14, 2006 18.41 18.54 18.11 18.51 137,256 +0.21(+1.14%)
Aug 11, 2006 18.53 18.61 18.18 18.30 85,225 -0.23(-1.22%)
Aug 10, 2006 18.01 18.74 17.93 18.53 94,069 +0.49(+2.70%)
Aug 09, 2006 18.98 19.15 18.02 18.04 138,520 -0.77(-4.12%)
Aug 08, 2006 19.10 19.43 18.68 18.81 253,838 -0.29(-1.50%)
Aug 07, 2006 18.87 19.29 18.69 19.10 218,462 +0.19(+1.01%)
Aug 04, 2006 18.81 19.33 18.54 18.91 206,287 +0.22(+1.16%)
Aug 03, 2006 18.15 18.87 17.97 18.69 172,748 +0.40(+2.19%)
Aug 02, 2006 18.16 18.29 17.91 18.29 154,600 +0.17(+0.96%)
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.