Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.55 22.98 22.20 22.94 1,170,098 +0.39(+1.71%)
Jun 28, 2007 22.61 23.33 21.73 22.55 3,781,168 +2.80(+14.17%)
Jun 27, 2007 19.67 19.84 19.57 19.75 404,315 +0.08(+0.40%)
Jun 26, 2007 20.18 20.28 19.57 19.67 652,967 -0.22(-1.10%)
Jun 25, 2007 19.75 20.28 19.75 19.89 506,305 +0.05(+0.27%)
Jun 22, 2007 19.77 20.22 19.67 19.84 381,182 +0.07(+0.36%)
Jun 21, 2007 19.95 19.95 19.40 19.77 490,352 +0.03(+0.13%)
Jun 20, 2007 20.10 20.32 19.74 19.74 848,059 -0.26(-1.32%)
Jun 19, 2007 20.23 20.36 19.94 20.01 1,088,278 +0.00(+0.00%)
Jun 18, 2007 20.36 20.51 19.83 20.01 1,978,273 +0.07(+0.35%)
Jun 15, 2007 21.68 22.12 19.88 19.94 6,762,481 -6.05(-23.27%)
Jun 14, 2007 25.76 26.23 25.71 25.98 340,386 +0.12(+0.47%)
Jun 13, 2007 25.45 26.07 25.40 25.86 470,751 +0.63(+2.50%)
Jun 12, 2007 26.69 26.94 25.12 25.23 890,564 -1.68(-6.23%)
Jun 11, 2007 26.33 26.99 26.33 26.91 424,941 +0.42(+1.59%)
Jun 08, 2007 26.13 26.51 26.13 26.48 237,028 +0.18(+0.70%)
Jun 07, 2007 26.06 26.63 26.06 26.30 593,596 +0.12(+0.47%)
Jun 06, 2007 26.33 26.63 25.90 26.18 493,542 +0.01(+0.03%)
Jun 05, 2007 26.33 26.47 25.73 26.17 349,958 -0.23(-0.86%)
Jun 04, 2007 26.41 26.52 26.33 26.40 526,817 -0.06(-0.23%)
Jun 01, 2007 26.31 26.54 26.19 26.46 282,382 +0.22(+0.84%)
May 31, 2007 26.26 26.55 25.96 26.24 223,695 -0.02(-0.07%)
May 30, 2007 26.19 26.34 26.02 26.26 112,018 -0.03(-0.10%)
May 29, 2007 26.63 26.91 26.18 26.28 190,762 -0.30(-1.12%)
May 25, 2007 26.54 26.90 26.37 26.58 145,065 +0.04(+0.17%)
May 24, 2007 26.82 27.20 25.98 26.54 318,506 -0.19(-0.72%)
May 23, 2007 26.96 27.37 26.71 26.73 404,771 -0.14(-0.52%)
May 22, 2007 26.11 26.91 26.04 26.87 543,341 +0.68(+2.58%)
May 21, 2007 25.54 26.43 25.54 26.19 611,145 +0.71(+2.79%)
May 18, 2007 25.27 25.54 24.86 25.48 226,772 +0.21(+0.83%)
May 17, 2007 25.23 25.99 25.01 25.27 520,550 +0.18(+0.70%)
May 16, 2007 24.88 25.36 24.80 25.10 165,691 +0.31(+1.24%)
May 15, 2007 25.24 25.62 24.59 24.79 293,664 -0.55(-2.18%)
May 14, 2007 25.65 26.06 25.24 25.34 176,289 -0.35(-1.37%)
May 11, 2007 25.45 25.71 25.45 25.69 463,458 +0.34(+1.35%)
May 10, 2007 26.12 26.31 25.20 25.35 570,462 -0.78(-2.99%)
May 09, 2007 24.96 26.18 24.92 26.13 442,490 +1.14(+4.56%)
May 08, 2007 25.10 25.23 24.92 24.99 287,168 -0.14(-0.56%)
May 07, 2007 25.45 25.45 25.10 25.13 237,483 -0.32(-1.24%)
May 04, 2007 25.12 26.11 25.10 25.45 537,871 +0.46(+1.83%)
May 03, 2007 25.45 25.62 24.90 24.99 270,189 -0.33(-1.32%)
May 02, 2007 24.76 25.61 24.76 25.33 1,001,671 +0.68(+2.74%)
May 01, 2007 24.57 25.23 23.82 24.65 1,067,538 +0.47(+1.96%)
Apr 30, 2007 24.83 24.88 24.02 24.18 525,450 -0.11(-0.47%)
Apr 27, 2007 24.52 25.06 24.02 24.29 238,509 -0.25(-1.00%)
Apr 26, 2007 24.35 24.88 24.22 24.54 1,366,558 +0.35(+1.45%)
Apr 25, 2007 23.89 24.35 23.81 24.18 619,691 +0.49(+2.07%)
Apr 24, 2007 24.16 24.40 23.40 23.69 274,405 -0.35(-1.46%)
Apr 23, 2007 23.81 24.32 23.81 24.04 221,196 +0.18(+0.77%)
Apr 20, 2007 23.61 23.90 23.47 23.86 270,303 +0.75(+3.27%)
Apr 19, 2007 22.95 23.17 22.73 23.11 395,654 +0.14(+0.61%)
Apr 18, 2007 23.10 23.13 22.82 22.96 279,077 -0.14(-0.61%)
Apr 17, 2007 23.22 23.32 22.99 23.11 336,283 -0.15(-0.64%)
Apr 16, 2007 23.25 23.47 23.07 23.25 421,864 -0.12(-0.53%)
Apr 13, 2007 23.24 23.54 22.99 23.38 139,481 +0.06(+0.26%)
Apr 12, 2007 23.18 23.95 22.89 23.32 440,325 +0.11(+0.45%)
Apr 11, 2007 23.59 23.66 23.00 23.21 152,814 -0.45(-1.89%)
Apr 10, 2007 23.56 23.85 23.47 23.66 116,234 +0.00(+0.00%)
Apr 09, 2007 24.10 24.10 23.57 23.66 121,021 -0.46(-1.89%)
Apr 05, 2007 23.78 24.35 23.73 24.11 172,529 +0.28(+1.18%)
Apr 04, 2007 24.09 24.56 23.67 23.83 353,377 -0.28(-1.16%)
Apr 03, 2007 24.22 24.26 23.61 24.11 405,910 +0.04(+0.15%)
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.