Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.12 +0.39 (+1.31%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 23.61 24.04 23.50 24.04 309,390 +0.46(+1.93%)
May 27, 2005 23.34 23.61 23.17 23.59 230,874 +0.16(+0.67%)
May 26, 2005 24.18 24.18 23.04 23.43 919,395 -0.75(-3.12%)
May 25, 2005 24.26 24.44 23.97 24.18 332,751 -0.39(-1.57%)
May 24, 2005 24.61 24.66 24.43 24.57 248,537 -0.04(-0.18%)
May 23, 2005 24.61 24.81 24.44 24.61 382,093 -0.22(-0.88%)
May 20, 2005 24.57 24.83 24.36 24.83 336,055 +0.17(+0.68%)
May 19, 2005 24.88 24.92 24.65 24.67 82,390 -0.23(-0.92%)
May 18, 2005 24.70 24.97 24.58 24.90 294,803 +0.33(+1.36%)
May 17, 2005 25.45 25.45 24.35 24.56 590,063 -0.90(-3.55%)
May 16, 2005 25.40 25.70 25.38 25.47 132,416 +0.11(+0.42%)
May 13, 2005 26.57 26.57 25.11 25.36 231,900 -1.18(-4.43%)
May 12, 2005 26.76 26.76 26.46 26.54 409,899 -0.23(-0.85%)
May 11, 2005 26.26 26.76 26.25 26.76 181,645 +0.50(+1.90%)
May 10, 2005 26.29 26.31 26.24 26.26 199,194 -0.03(-0.10%)
May 09, 2005 26.24 26.32 26.15 26.29 160,563 +0.10(+0.37%)
May 06, 2005 26.52 26.56 26.11 26.19 123,642 -0.32(-1.22%)
May 05, 2005 26.33 26.92 26.32 26.52 573,197 +0.19(+0.73%)
May 04, 2005 24.89 26.34 24.76 26.33 585,505 +1.66(+6.72%)
May 03, 2005 23.69 24.67 23.69 24.67 268,252 +0.97(+4.11%)
May 02, 2005 23.47 23.86 23.47 23.69 225,860 +0.17(+0.71%)
Apr 29, 2005 24.09 24.13 23.52 23.53 626,529 -0.56(-2.33%)
Apr 28, 2005 24.35 24.57 23.69 24.09 555,306 -0.49(-2.00%)
Apr 27, 2005 23.47 24.74 23.39 24.58 428,929 +0.68(+2.83%)
Apr 26, 2005 23.32 24.27 23.32 23.90 322,267 +0.59(+2.52%)
Apr 25, 2005 22.73 23.32 22.68 23.32 377,763 +0.59(+2.59%)
Apr 22, 2005 22.98 23.08 22.71 22.73 295,601 -0.25(-1.11%)
Apr 21, 2005 23.61 23.79 22.90 22.98 189,280 -0.50(-2.13%)
Apr 20, 2005 23.88 24.09 23.44 23.48 114,753 -0.39(-1.65%)
Apr 19, 2005 23.60 24.40 23.60 23.88 364,886 +0.28(+1.19%)
Apr 18, 2005 23.75 23.90 23.55 23.60 330,813 -0.11(-0.44%)
Apr 15, 2005 24.61 24.61 23.18 23.70 383,233 -1.04(-4.22%)
Apr 14, 2005 24.83 25.39 24.66 24.75 335,486 -0.09(-0.35%)
Apr 13, 2005 25.32 25.43 24.68 24.83 121,135 -0.60(-2.35%)
Apr 12, 2005 25.32 25.45 25.01 25.43 310,643 +0.42(+1.68%)
Apr 11, 2005 24.92 25.32 24.66 25.01 168,882 +0.31(+1.24%)
Apr 08, 2005 24.44 24.92 24.22 24.70 209,108 +0.48(+1.99%)
Apr 07, 2005 26.55 26.55 23.82 24.22 1,685,065 -0.35(-1.43%)
Apr 06, 2005 26.62 26.81 24.54 24.57 875,294 -2.04(-7.68%)
Apr 05, 2005 27.32 27.32 26.59 26.62 265,631 -0.66(-2.41%)
Apr 04, 2005 26.84 27.29 26.72 27.27 232,355 +0.44(+1.63%)
Apr 01, 2005 26.95 27.04 26.41 26.84 239,079 -0.06(-0.23%)
Mar 31, 2005 25.98 26.98 25.98 26.90 381,182 +1.05(+4.07%)
Mar 30, 2005 25.81 25.94 25.44 25.84 255,033 +0.01(+0.03%)
Mar 29, 2005 26.59 26.59 25.71 25.83 379,928 -0.82(-3.06%)
Mar 28, 2005 26.28 26.76 26.11 26.65 248,195 +0.32(+1.20%)
Mar 24, 2005 26.68 26.71 26.24 26.33 183,810 -0.38(-1.41%)
Mar 23, 2005 27.47 27.47 26.63 26.71 229,051 -0.80(-2.90%)
Mar 22, 2005 27.64 27.77 27.38 27.51 105,864 -0.18(-0.63%)
Mar 21, 2005 27.60 27.99 27.49 27.69 32,249 +0.16(+0.57%)
Mar 18, 2005 28.34 28.34 27.51 27.53 157,031 -0.44(-1.57%)
Mar 17, 2005 28.21 28.21 27.77 27.97 91,962 -0.28(-0.99%)
Mar 16, 2005 28.04 28.70 27.95 28.25 376,510 +0.25(+0.91%)
Mar 15, 2005 27.34 28.08 27.16 27.99 592,456 +0.91(+3.37%)
Mar 14, 2005 27.38 27.39 26.06 27.08 589,607 -0.43(-1.56%)
Mar 11, 2005 27.64 27.91 27.48 27.51 398,845 -0.33(-1.20%)
Mar 10, 2005 28.43 28.79 26.95 27.84 919,851 -0.59(-2.07%)
Mar 09, 2005 30.49 30.49 28.26 28.43 642,369 -2.15(-7.03%)
Mar 08, 2005 30.71 30.80 30.01 30.58 202,955 -0.26(-0.85%)
Mar 07, 2005 31.81 31.81 30.65 30.85 111,904 -0.50(-1.60%)
Mar 04, 2005 31.99 32.10 30.98 31.35 126,035 -0.43(-1.35%)
Mar 03, 2005 31.24 32.02 30.89 31.78 248,195 +0.56(+1.80%)
Mar 02, 2005 31.02 31.33 30.33 31.21 164,780 +0.35(+1.14%)
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.