Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.93 +0.20 (+0.67%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 21.19 21.43 20.99 21.06 218,681 +0.00(+0.00%)
Jul 28, 2005 21.28 22.13 20.99 21.06 774,785 +0.46(+2.21%)
Jul 27, 2005 20.67 20.91 20.53 20.60 114,753 -0.11(-0.51%)
Jul 26, 2005 20.49 20.80 20.01 20.71 290,245 +0.23(+1.11%)
Jul 25, 2005 21.49 21.58 20.36 20.48 277,140 -1.01(-4.70%)
Jul 22, 2005 21.30 21.53 21.30 21.49 263,807 +0.09(+0.41%)
Jul 21, 2005 21.41 21.50 21.24 21.40 134,126 +0.00(+0.00%)
Jul 20, 2005 20.96 21.44 20.91 21.40 83,643 +0.45(+2.14%)
Jul 19, 2005 20.80 21.04 20.80 20.96 50,140 +0.18(+0.84%)
Jul 18, 2005 20.58 20.90 20.58 20.78 106,434 +0.24(+1.15%)
Jul 15, 2005 20.15 20.60 20.13 20.54 142,900 +0.27(+1.34%)
Jul 14, 2005 20.40 20.56 20.18 20.27 174,352 -0.01(-0.04%)
Jul 13, 2005 20.01 20.36 19.92 20.28 232,355 +0.34(+1.72%)
Jul 12, 2005 20.14 20.17 19.72 19.94 181,759 -0.25(-1.22%)
Jul 11, 2005 20.20 20.31 20.11 20.18 207,855 +0.00(+0.00%)
Jul 08, 2005 20.45 20.65 20.10 20.18 220,618 +0.16(+0.79%)
Jul 07, 2005 20.53 20.54 19.58 20.03 461,407 -0.90(-4.28%)
Jul 06, 2005 21.11 21.25 20.65 20.92 256,514 -0.41(-1.93%)
Jul 05, 2005 20.99 21.33 20.86 21.33 266,770 +0.36(+1.72%)
Jul 01, 2005 20.68 21.09 20.68 20.97 166,261 +0.39(+1.92%)
Jun 30, 2005 20.69 21.50 20.45 20.58 520,550 -0.11(-0.55%)
Jun 29, 2005 20.46 20.88 20.34 20.69 166,603 +0.33(+1.64%)
Jun 28, 2005 20.18 20.62 19.97 20.36 177,429 +0.50(+2.52%)
Jun 27, 2005 20.04 20.05 19.83 19.86 243,523 -0.14(-0.70%)
Jun 24, 2005 20.77 20.77 19.57 20.00 665,730 -0.77(-3.72%)
Jun 23, 2005 20.84 20.89 20.75 20.77 192,813 -0.07(-0.34%)
Jun 22, 2005 20.62 20.84 20.62 20.84 209,678 +0.20(+0.98%)
Jun 21, 2005 20.14 20.71 20.10 20.64 232,811 +0.61(+3.02%)
Jun 20, 2005 20.05 20.13 19.93 20.03 301,299 -0.11(-0.52%)
Jun 17, 2005 20.45 20.45 19.97 20.14 264,491 +0.10(+0.48%)
Jun 16, 2005 19.66 20.14 19.66 20.04 311,669 +0.52(+2.65%)
Jun 15, 2005 19.59 19.88 19.31 19.53 788,574 +0.08(+0.41%)
Jun 14, 2005 19.09 19.48 19.09 19.45 843,729 +0.44(+2.31%)
Jun 13, 2005 19.26 19.38 18.78 19.01 473,714 -0.13(-0.69%)
Jun 10, 2005 18.74 19.31 18.74 19.14 1,809,732 +0.54(+2.93%)
Jun 09, 2005 17.95 18.65 17.95 18.59 1,234,369 +0.64(+3.57%)
Jun 08, 2005 18.55 18.57 17.91 17.95 1,111,411 -0.25(-1.40%)
Jun 07, 2005 17.99 18.40 17.83 18.21 1,006,116 +0.43(+2.42%)
Jun 06, 2005 19.57 20.10 17.38 17.78 4,225,368 -1.62(-8.37%)
Jun 03, 2005 23.68 23.68 17.55 19.40 8,252,568 -5.08(-20.75%)
Jun 02, 2005 24.34 24.57 24.34 24.48 117,374 +0.13(+0.54%)
Jun 01, 2005 24.13 24.92 24.00 24.35 348,021 +0.31(+1.28%)
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%)
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.