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 (%)
Sep 29, 2006 20.40 20.58 19.83 19.98 213,553 -0.49(-2.40%)
Sep 28, 2006 20.55 20.82 20.34 20.47 123,528 -0.11(-0.51%)
Sep 27, 2006 20.62 20.74 20.52 20.58 70,196 -0.09(-0.42%)
Sep 26, 2006 20.94 21.02 20.60 20.67 90,594 -0.27(-1.30%)
Sep 25, 2006 20.66 21.06 20.24 20.94 109,397 +0.29(+1.40%)
Sep 22, 2006 21.13 21.13 20.33 20.65 102,218 -0.52(-2.45%)
Sep 21, 2006 21.17 21.45 21.04 21.17 140,849 +0.13(+0.63%)
Sep 20, 2006 20.53 21.07 20.53 21.03 191,217 +0.67(+3.27%)
Sep 19, 2006 20.80 20.81 19.92 20.37 212,071 -0.48(-2.32%)
Sep 18, 2006 20.85 20.98 20.64 20.85 189,166 -0.13(-0.63%)
Sep 15, 2006 20.52 21.06 20.28 20.98 270,759 +0.67(+3.28%)
Sep 14, 2006 20.27 20.43 19.95 20.31 77,034 +0.00(+0.00%)
Sep 13, 2006 20.53 20.71 20.20 20.31 284,547 +0.01(+0.04%)
Sep 12, 2006 19.39 20.45 19.36 20.31 448,074 +0.78(+4.00%)
Sep 11, 2006 19.16 19.66 19.02 19.53 139,937 +0.37(+1.92%)
Sep 08, 2006 18.97 19.21 18.82 19.16 104,497 +0.18(+0.97%)
Sep 07, 2006 18.87 19.07 18.69 18.97 114,069 +0.07(+0.37%)
Sep 06, 2006 19.04 19.04 18.57 18.90 241,472 -0.11(-0.60%)
Sep 05, 2006 18.81 19.06 18.73 19.02 84,327 +0.03(+0.14%)
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.