Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.04 -0.10 (-0.31%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.90 23.94 23.33 23.34 631,495 -0.56(-2.33%)
Apr 28, 2005 24.16 24.38 23.51 23.90 559,708 -0.49(-2.00%)
Apr 27, 2005 23.29 24.54 23.21 24.39 432,329 +0.67(+2.83%)
Apr 26, 2005 23.13 24.08 23.13 23.72 324,821 +0.58(+2.52%)
Apr 25, 2005 22.55 23.13 22.51 23.13 380,758 +0.58(+2.59%)
Apr 22, 2005 22.80 22.90 22.53 22.55 297,944 -0.25(-1.11%)
Apr 21, 2005 23.42 23.60 22.72 22.80 190,781 -0.50(-2.13%)
Apr 20, 2005 23.69 23.90 23.25 23.30 115,663 -0.39(-1.65%)
Apr 19, 2005 23.41 24.20 23.41 23.69 367,779 +0.28(+1.19%)
Apr 18, 2005 23.56 23.72 23.37 23.41 333,436 -0.10(-0.44%)
Apr 15, 2005 24.42 24.42 23.00 23.52 386,271 -1.04(-4.22%)
Apr 14, 2005 24.63 25.19 24.46 24.55 338,145 -0.09(-0.35%)
Apr 13, 2005 25.12 25.23 24.48 24.64 122,095 -0.59(-2.35%)
Apr 12, 2005 25.12 25.25 24.81 25.23 313,106 +0.42(+1.68%)
Apr 11, 2005 24.73 25.12 24.46 24.81 170,221 +0.30(+1.24%)
Apr 08, 2005 24.25 24.73 24.03 24.51 210,766 +0.48(+1.99%)
Apr 07, 2005 26.34 26.34 23.64 24.03 1,698,422 -0.35(-1.43%)
Apr 06, 2005 26.41 26.60 24.35 24.38 882,233 -2.03(-7.68%)
Apr 05, 2005 27.10 27.10 26.38 26.41 267,736 -0.65(-2.41%)
Apr 04, 2005 26.62 27.08 26.51 27.06 234,197 +0.44(+1.63%)
Apr 01, 2005 26.74 26.82 26.21 26.62 240,974 -0.06(-0.23%)
Mar 31, 2005 25.77 26.77 25.77 26.68 384,203 +1.04(+4.07%)
Mar 30, 2005 25.61 25.74 25.24 25.64 257,054 +0.01(+0.03%)
Mar 29, 2005 26.38 26.38 25.51 25.63 382,940 -0.81(-3.06%)
Mar 28, 2005 26.08 26.55 25.90 26.44 250,163 +0.31(+1.20%)
Mar 24, 2005 26.47 26.50 26.03 26.13 185,267 -0.37(-1.41%)
Mar 23, 2005 27.25 27.25 26.42 26.50 230,866 -0.79(-2.90%)
Mar 22, 2005 27.42 27.55 27.16 27.29 106,704 -0.17(-0.63%)
Mar 21, 2005 27.38 27.77 27.28 27.47 32,505 +0.16(+0.57%)
Mar 18, 2005 28.12 28.12 27.29 27.31 158,275 -0.44(-1.57%)
Mar 17, 2005 27.99 27.99 27.56 27.75 92,691 -0.28(-0.99%)
Mar 16, 2005 27.82 28.47 27.73 28.03 379,494 +0.25(+0.91%)
Mar 15, 2005 27.12 27.86 26.95 27.77 597,152 +0.91(+3.37%)
Mar 14, 2005 27.16 27.17 25.86 26.87 594,281 -0.43(-1.56%)
Mar 11, 2005 27.42 27.69 27.26 27.29 402,007 -0.33(-1.20%)
Mar 10, 2005 28.21 28.57 26.74 27.63 927,143 -0.58(-2.07%)
Mar 09, 2005 30.25 30.25 28.03 28.21 647,461 -2.13(-7.03%)
Mar 08, 2005 30.47 30.56 29.77 30.34 204,564 -0.26(-0.85%)
Mar 07, 2005 31.56 31.56 30.41 30.60 112,791 -0.50(-1.60%)
Mar 04, 2005 31.73 31.85 30.73 31.10 127,034 -0.43(-1.35%)
Mar 03, 2005 30.99 31.77 30.65 31.53 250,163 +0.56(+1.80%)
Mar 02, 2005 30.78 31.08 30.09 30.97 166,086 +0.35(+1.14%)
Mar 01, 2005 29.78 30.65 29.78 30.62 167,924 +0.84(+2.81%)
Feb 28, 2005 28.82 29.86 28.82 29.78 191,240 +0.75(+2.58%)
Feb 25, 2005 28.77 29.17 28.76 29.04 261,189 +0.17(+0.60%)
Feb 24, 2005 28.64 29.01 28.64 28.86 113,825 +0.04(+0.15%)
Feb 23, 2005 29.04 29.04 28.73 28.82 121,176 -0.01(-0.03%)
Feb 22, 2005 28.86 28.98 27.90 28.83 225,928 +0.01(+0.03%)
Feb 18, 2005 28.86 28.95 28.73 28.82 82,813 +0.00(+0.00%)
Feb 17, 2005 29.04 29.08 28.78 28.82 116,237 -0.22(-0.75%)
Feb 16, 2005 29.21 29.21 28.86 29.04 93,610 -0.26(-0.89%)
Feb 15, 2005 28.73 29.34 28.73 29.30 78,678 +0.44(+1.51%)
Feb 14, 2005 28.93 29.04 28.57 28.86 57,429 -0.11(-0.39%)
Feb 11, 2005 29.08 29.08 28.71 28.97 48,585 -0.09(-0.30%)
Feb 10, 2005 28.73 29.34 28.69 29.06 370,650 +1.28(+4.61%)
Feb 09, 2005 27.86 27.99 27.64 27.78 282,668 -0.08(-0.28%)
Feb 08, 2005 28.47 28.56 27.77 27.86 170,221 -0.75(-2.62%)
Feb 07, 2005 29.17 29.40 28.47 28.61 112,102 -0.56(-1.91%)
Feb 04, 2005 29.43 29.73 29.04 29.17 226,502 -0.22(-0.74%)
Feb 03, 2005 29.31 29.49 28.78 29.38 364,907 +0.09(+0.30%)
Feb 02, 2005 27.34 29.36 27.14 29.30 580,498 +2.02(+7.40%)
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.