Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 25.89 26.23 25.29 26.06 221,416 +0.30(+1.16%)
May 30, 2006 26.58 26.65 25.76 25.76 103,357 -0.82(-3.07%)
May 26, 2006 27.07 27.14 26.52 26.58 50,026 -0.45(-1.66%)
May 25, 2006 26.97 27.05 26.70 27.03 62,219 +0.21(+0.79%)
May 24, 2006 26.81 27.07 26.59 26.82 118,058 +0.00(+0.00%)
May 23, 2006 27.00 27.33 26.74 26.82 95,039 -0.06(-0.23%)
May 22, 2006 26.62 27.18 26.41 26.88 95,608 +0.11(+0.39%)
May 19, 2006 26.33 26.90 26.22 26.77 132,986 +0.38(+1.43%)
May 18, 2006 26.33 26.56 26.33 26.40 81,250 +0.07(+0.27%)
May 17, 2006 27.10 27.10 26.14 26.33 243,067 -0.76(-2.82%)
May 16, 2006 27.62 27.62 27.06 27.09 89,455 -0.44(-1.59%)
May 15, 2006 27.16 27.78 26.78 27.53 141,305 +0.28(+1.03%)
May 12, 2006 27.34 27.42 27.04 27.25 155,663 +0.04(+0.13%)
May 11, 2006 27.73 28.00 27.19 27.21 136,974 -0.52(-1.87%)
May 10, 2006 27.85 27.91 27.55 27.73 63,131 -0.13(-0.47%)
May 09, 2006 28.06 28.06 27.66 27.86 127,288 -0.20(-0.72%)
May 08, 2006 28.08 28.12 27.91 28.06 137,202 +0.20(+0.72%)
May 05, 2006 27.42 28.52 27.38 27.86 203,639 +0.63(+2.32%)
May 04, 2006 27.17 27.92 27.06 27.23 195,548 +0.12(+0.45%)
May 03, 2006 26.33 27.19 26.24 27.11 302,894 +0.72(+2.73%)
May 02, 2006 26.63 26.98 26.15 26.39 312,011 -0.32(-1.18%)
May 01, 2006 28.26 28.39 26.65 26.70 318,392 -1.64(-5.79%)
Apr 28, 2006 28.48 28.87 27.57 28.34 224,265 +0.08(+0.28%)
Apr 27, 2006 26.78 28.58 25.83 28.27 420,724 +1.41(+5.26%)
Apr 26, 2006 26.76 27.03 26.05 26.85 189,964 +0.06(+0.23%)
Apr 25, 2006 26.90 26.93 26.38 26.79 103,813 -0.20(-0.75%)
Apr 24, 2006 27.29 27.33 26.98 26.99 106,206 -0.39(-1.41%)
Apr 21, 2006 28.08 28.10 27.37 27.38 124,097 -0.27(-0.98%)
Apr 20, 2006 27.20 27.65 27.10 27.65 84,897 +0.43(+1.58%)
Apr 19, 2006 27.18 27.25 26.60 27.22 90,139 -0.05(-0.19%)
Apr 18, 2006 26.24 27.31 25.97 27.27 173,668 +1.12(+4.30%)
Apr 17, 2006 26.57 27.05 25.96 26.15 263,807 -0.25(-0.93%)
Apr 13, 2006 26.29 26.62 26.16 26.40 73,501 +0.11(+0.40%)
Apr 12, 2006 25.94 26.33 25.94 26.29 72,589 +0.34(+1.32%)
Apr 11, 2006 26.28 26.40 25.89 25.95 119,767 -0.38(-1.43%)
Apr 10, 2006 25.71 26.53 25.45 26.33 384,828 +1.01(+3.99%)
Apr 07, 2006 25.32 25.71 25.11 25.32 127,630 +0.01(+0.03%)
Apr 06, 2006 25.00 25.36 24.73 25.31 68,487 +0.32(+1.26%)
Apr 05, 2006 25.16 25.38 24.90 24.99 138,684 -0.17(-0.66%)
Apr 04, 2006 24.44 25.49 24.36 25.16 334,574 +0.31(+1.24%)
Apr 03, 2006 26.19 26.33 24.67 24.85 786,865 -2.04(-7.60%)
Mar 31, 2006 26.99 27.25 26.54 26.90 157,828 -0.18(-0.68%)
Mar 30, 2006 27.38 27.38 26.98 27.08 117,374 -0.16(-0.58%)
Mar 29, 2006 27.34 27.34 26.87 27.24 148,598 +0.05(+0.19%)
Mar 28, 2006 26.46 27.35 26.46 27.19 257,426 +0.89(+3.37%)
Mar 27, 2006 25.89 26.33 25.71 26.30 178,226 +0.53(+2.04%)
Mar 24, 2006 25.98 26.02 25.61 25.77 233,267 +0.02(+0.07%)
Mar 23, 2006 25.32 25.87 25.27 25.76 281,356 +0.55(+2.19%)
Mar 22, 2006 25.02 25.32 24.77 25.20 134,353 +0.18(+0.74%)
Mar 21, 2006 24.76 25.23 24.64 25.02 135,949 +0.25(+1.03%)
Mar 20, 2006 25.01 25.01 24.54 24.76 164,210 -0.13(-0.53%)
Mar 17, 2006 24.57 25.01 24.56 24.90 301,299 +0.54(+2.23%)
Mar 16, 2006 23.70 24.44 23.67 24.35 154,182 +0.67(+2.82%)
Mar 15, 2006 23.66 23.82 23.52 23.68 124,895 +0.09(+0.37%)
Mar 14, 2006 24.00 24.00 23.52 23.60 382,207 -0.46(-1.90%)
Mar 13, 2006 23.90 24.16 23.90 24.05 116,348 +0.18(+0.73%)
Mar 10, 2006 24.10 24.10 23.78 23.88 247,740 -0.21(-0.87%)
Mar 09, 2006 24.40 24.40 24.04 24.09 444,313 -0.31(-1.26%)
Mar 08, 2006 24.76 24.76 24.21 24.40 330,130 -0.38(-1.52%)
Mar 07, 2006 25.09 25.14 24.71 24.77 164,666 -0.35(-1.40%)
Mar 06, 2006 25.32 26.11 25.07 25.12 460,495 +0.04(+0.18%)
Mar 03, 2006 25.45 25.62 25.05 25.08 1,083,834 +0.63(+2.58%)
Mar 02, 2006 25.34 25.34 24.31 24.45 254,805 -0.89(-3.53%)
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.