Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.56 23.56 22.92 23.13 753,705 -0.51(-2.17%)
Feb 27, 2007 23.84 24.16 23.33 23.65 540,871 -0.54(-2.23%)
Feb 26, 2007 24.17 24.39 23.81 24.19 441,824 +0.23(+0.98%)
Feb 23, 2007 24.33 24.33 23.55 23.95 412,918 -0.29(-1.19%)
Feb 22, 2007 24.31 24.33 23.94 24.24 365,022 -0.07(-0.29%)
Feb 21, 2007 24.17 24.46 23.77 24.31 733,031 +0.15(+0.61%)
Feb 20, 2007 23.50 24.60 22.85 24.16 1,954,328 -2.34(-8.84%)
Feb 16, 2007 26.67 27.42 26.40 26.50 707,073 +0.11(+0.43%)
Feb 15, 2007 26.25 26.77 25.90 26.39 348,597 +0.14(+0.53%)
Feb 14, 2007 25.48 26.38 25.30 26.25 354,967 +0.55(+2.13%)
Feb 13, 2007 26.10 26.12 24.81 25.70 920,451 +1.25(+5.13%)
Feb 12, 2007 24.46 24.80 24.20 24.45 343,363 -0.05(-0.21%)
Feb 09, 2007 25.04 25.40 24.40 24.50 231,211 -0.46(-1.85%)
Feb 08, 2007 25.57 25.79 24.87 24.96 248,899 -0.45(-1.78%)
Feb 07, 2007 25.90 26.12 25.34 25.41 268,311 -0.02(-0.07%)
Feb 06, 2007 25.85 26.02 25.31 25.43 154,141 -0.20(-0.78%)
Feb 05, 2007 25.94 25.99 25.44 25.63 142,999 -0.44(-1.67%)
Feb 02, 2007 26.21 26.60 25.99 26.07 194,686 -0.05(-0.20%)
Feb 01, 2007 26.14 26.38 25.86 26.12 213,752 -0.08(-0.30%)
Jan 31, 2007 26.35 26.43 25.96 26.20 324,017 -0.16(-0.59%)
Jan 30, 2007 26.38 26.47 25.94 26.35 198,017 -0.03(-0.10%)
Jan 29, 2007 26.08 26.42 25.81 26.38 242,467 +0.30(+1.13%)
Jan 26, 2007 25.68 26.32 25.39 26.08 350,550 +0.40(+1.56%)
Jan 25, 2007 25.91 25.91 25.34 25.68 222,252 -0.30(-1.17%)
Jan 24, 2007 25.73 26.12 25.38 25.99 291,282 +0.26(+1.01%)
Jan 23, 2007 24.48 25.77 24.44 25.73 318,045 +1.26(+5.16%)
Jan 22, 2007 24.70 24.75 24.40 24.46 204,793 -0.46(-1.85%)
Jan 19, 2007 24.93 25.14 24.40 24.93 152,762 +0.01(+0.03%)
Jan 18, 2007 24.64 25.05 24.29 24.92 211,570 +0.21(+0.85%)
Jan 17, 2007 24.80 25.16 24.48 24.71 419,121 -0.28(-1.11%)
Jan 16, 2007 25.51 25.68 24.80 24.99 252,460 -0.38(-1.51%)
Jan 12, 2007 24.99 25.41 24.99 25.37 286,803 +0.44(+1.78%)
Jan 11, 2007 24.81 25.20 24.78 24.93 384,203 +0.12(+0.49%)
Jan 10, 2007 25.23 25.33 24.66 24.80 285,999 -0.66(-2.60%)
Jan 09, 2007 25.17 25.52 25.03 25.47 183,774 +0.55(+2.20%)
Jan 08, 2007 24.68 25.95 23.90 24.92 982,620 +0.24(+0.95%)
Jan 05, 2007 24.82 25.23 24.43 24.68 275,087 -0.13(-0.53%)
Jan 04, 2007 24.60 25.16 24.19 24.81 344,577 +0.22(+0.89%)
Jan 03, 2007 24.40 25.13 24.22 24.60 630,117 +0.20(+0.82%)
Dec 29, 2006 24.40 24.59 24.10 24.40 317,011 +0.04(+0.18%)
Dec 28, 2006 24.42 24.63 23.99 24.35 191,240 -0.22(-0.89%)
Dec 27, 2006 24.06 24.63 23.93 24.57 456,565 +0.30(+1.22%)
Dec 26, 2006 22.98 24.82 22.85 24.27 591,180 +1.38(+6.01%)
Dec 22, 2006 22.60 22.96 22.48 22.90 167,120 +0.17(+0.73%)
Dec 21, 2006 22.92 23.06 22.65 22.73 311,842 -0.18(-0.80%)
Dec 20, 2006 22.77 23.57 22.75 22.91 395,804 +0.24(+1.04%)
Dec 19, 2006 22.65 22.90 22.27 22.68 634,367 -0.47(-2.03%)
Dec 18, 2006 23.99 24.11 22.94 23.15 543,169 -0.84(-3.48%)
Dec 15, 2006 24.99 25.00 23.46 23.99 1,151,922 -1.06(-4.24%)
Dec 14, 2006 25.05 25.25 24.85 25.05 291,627 -0.03(-0.14%)
Dec 13, 2006 25.29 25.41 24.57 25.08 548,337 +0.14(+0.56%)
Dec 12, 2006 25.37 25.44 24.89 24.94 296,221 -0.37(-1.48%)
Dec 11, 2006 26.01 26.09 25.27 25.32 540,871 -0.67(-2.58%)
Dec 08, 2006 25.82 26.16 25.82 25.99 232,245 -0.03(-0.10%)
Dec 07, 2006 26.22 26.49 25.93 26.01 161,951 -0.29(-1.09%)
Dec 06, 2006 26.38 26.41 25.90 26.30 246,717 -0.19(-0.72%)
Dec 05, 2006 26.52 26.81 26.12 26.49 193,422 -0.03(-0.10%)
Dec 04, 2006 26.02 26.52 26.01 26.52 144,377 +0.50(+1.91%)
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.