Skip to main content

Build-A-Bear Workshop (NY: BBW )

30.14 +0.41 (+1.38%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.97 16.01 15.23 15.59 310,187 -0.40(-2.52%)
Sep 27, 2007 15.40 16.02 15.34 15.99 413,431 +0.85(+5.62%)
Sep 26, 2007 14.87 15.21 14.71 15.14 532,173 +0.44(+2.98%)
Sep 25, 2007 15.69 15.79 14.61 14.70 605,903 -1.03(-6.53%)
Sep 24, 2007 15.55 15.97 15.55 15.73 257,540 +0.12(+0.79%)
Sep 21, 2007 15.80 16.23 15.51 15.60 376,282 -0.12(-0.78%)
Sep 20, 2007 16.15 16.31 15.56 15.73 169,566 -0.51(-3.14%)
Sep 19, 2007 15.97 16.57 15.58 16.23 781,053 +0.32(+1.99%)
Sep 18, 2007 15.15 15.92 14.96 15.92 735,812 +0.89(+5.90%)
Sep 17, 2007 15.88 16.60 14.99 15.03 1,071,868 -1.26(-7.75%)
Sep 14, 2007 15.84 16.41 15.80 16.30 1,105,029 +0.62(+3.98%)
Sep 13, 2007 15.18 16.66 14.93 15.67 1,481,767 +0.72(+4.81%)
Sep 12, 2007 14.34 15.22 14.14 14.95 640,773 +0.58(+4.03%)
Sep 11, 2007 14.22 14.58 14.01 14.37 436,336 +0.40(+2.89%)
Sep 10, 2007 14.04 14.14 13.25 13.97 547,102 +0.07(+0.51%)
Sep 07, 2007 14.51 14.64 13.77 13.90 494,568 -0.90(-6.11%)
Sep 06, 2007 14.88 14.98 14.72 14.80 258,679 +0.02(+0.12%)
Sep 05, 2007 14.92 14.92 14.51 14.79 247,853 -0.19(-1.29%)
Sep 04, 2007 14.39 14.98 14.26 14.98 500,608 +0.54(+3.71%)
Aug 31, 2007 15.00 15.00 14.34 14.44 286,826 -0.22(-1.50%)
Aug 30, 2007 14.81 15.00 14.50 14.66 315,429 -0.31(-2.05%)
Aug 29, 2007 14.90 15.12 14.35 14.97 656,841 +0.18(+1.25%)
Aug 28, 2007 15.23 15.28 14.72 14.79 409,557 -0.61(-3.93%)
Aug 27, 2007 15.36 15.62 14.90 15.39 288,422 -0.16(-1.02%)
Aug 24, 2007 15.75 16.22 15.48 15.55 315,087 -0.17(-1.06%)
Aug 23, 2007 15.87 16.10 15.59 15.72 265,972 -0.07(-0.44%)
Aug 22, 2007 15.23 15.90 15.23 15.79 266,314 +0.74(+4.90%)
Aug 21, 2007 15.08 15.54 14.93 15.05 308,364 +0.09(+0.59%)
Aug 20, 2007 15.09 15.51 14.87 14.96 230,418 +0.05(+0.35%)
Aug 17, 2007 16.19 16.23 14.80 14.91 603,965 -0.66(-4.23%)
Aug 16, 2007 15.05 15.60 14.74 15.57 312,352 +0.40(+2.66%)
Aug 15, 2007 15.01 15.44 14.72 15.16 455,025 +0.21(+1.41%)
Aug 14, 2007 15.80 15.93 14.93 14.95 306,655 -0.77(-4.91%)
Aug 13, 2007 15.32 15.92 14.93 15.73 754,501 +0.78(+5.23%)
Aug 10, 2007 15.80 15.93 14.64 14.94 826,521 -0.98(-6.17%)
Aug 09, 2007 16.24 17.11 15.93 15.93 746,980 -0.31(-1.89%)
Aug 08, 2007 16.73 17.83 15.95 16.23 697,979 -0.18(-1.07%)
Aug 07, 2007 16.63 16.76 15.51 16.41 559,979 -0.32(-1.94%)
Aug 06, 2007 16.69 16.89 15.59 16.73 595,305 +0.02(+0.10%)
Aug 03, 2007 16.81 18.02 16.67 16.72 379,359 -1.31(-7.25%)
Aug 02, 2007 17.63 18.11 17.33 18.02 375,826 +0.56(+3.22%)
Aug 01, 2007 17.53 17.89 17.18 17.46 479,868 -0.09(-0.50%)
Jul 31, 2007 18.43 18.81 17.51 17.55 482,261 -0.73(-3.98%)
Jul 30, 2007 18.67 18.87 17.88 18.28 667,439 -0.19(-1.05%)
Jul 27, 2007 19.31 19.74 18.45 18.47 837,917 -0.73(-3.79%)
Jul 26, 2007 20.40 20.43 18.91 19.20 823,217 -1.40(-6.77%)
Jul 25, 2007 22.07 22.07 20.40 20.60 722,366 -1.05(-4.86%)
Jul 24, 2007 22.15 22.15 21.32 21.65 256,172 -0.26(-1.20%)
Jul 23, 2007 21.33 22.79 21.06 21.91 1,167,477 +0.80(+3.78%)
Jul 20, 2007 21.68 21.68 21.08 21.11 527,387 -0.47(-2.20%)
Jul 19, 2007 21.95 22.19 21.51 21.59 316,911 -0.47(-2.11%)
Jul 18, 2007 22.38 22.46 21.80 22.05 408,987 -0.38(-1.68%)
Jul 17, 2007 22.60 22.73 22.39 22.43 120,565 +0.00(+0.00%)
Jul 16, 2007 22.54 22.72 22.33 22.43 557,927 -0.10(-0.43%)
Jul 13, 2007 22.33 22.79 22.12 22.53 490,921 +0.15(+0.67%)
Jul 12, 2007 22.42 22.52 22.25 22.38 1,761,871 -0.04(-0.20%)
Jul 11, 2007 22.54 22.73 22.38 22.42 499,696 -0.24(-1.05%)
Jul 10, 2007 22.83 23.00 22.58 22.66 629,492 -0.27(-1.19%)
Jul 09, 2007 22.64 22.99 22.64 22.93 311,213 +0.14(+0.62%)
Jul 06, 2007 22.57 22.83 22.50 22.79 363,633 +0.13(+0.58%)
Jul 05, 2007 22.95 22.95 22.61 22.66 205,918 -0.29(-1.26%)
Jul 03, 2007 22.80 23.03 22.60 22.95 342,893 +0.15(+0.65%)
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.