Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.75 23.75 23.11 23.32 747,778 -0.52(-2.17%)
Feb 27, 2007 24.03 24.35 23.52 23.83 536,618 -0.54(-2.23%)
Feb 26, 2007 24.36 24.58 24.00 24.38 438,349 +0.24(+0.98%)
Feb 23, 2007 24.53 24.53 23.74 24.14 409,671 -0.29(-1.19%)
Feb 22, 2007 24.50 24.53 24.13 24.43 362,151 -0.07(-0.29%)
Feb 21, 2007 24.36 24.66 23.96 24.50 727,266 +0.15(+0.61%)
Feb 20, 2007 23.68 24.79 23.04 24.35 1,938,958 -2.36(-8.84%)
Feb 16, 2007 26.88 27.64 26.61 26.71 701,512 +0.11(+0.43%)
Feb 15, 2007 26.46 26.98 26.11 26.60 345,855 +0.14(+0.53%)
Feb 14, 2007 25.69 26.59 25.50 26.46 352,175 +0.55(+2.13%)
Feb 13, 2007 26.31 26.33 25.01 25.90 913,212 +1.26(+5.13%)
Feb 12, 2007 24.66 24.99 24.40 24.64 340,663 -0.05(-0.21%)
Feb 09, 2007 25.24 25.60 24.60 24.69 229,393 -0.47(-1.85%)
Feb 08, 2007 25.77 25.99 25.07 25.16 246,942 -0.46(-1.78%)
Feb 07, 2007 26.11 26.33 25.55 25.62 266,200 -0.02(-0.07%)
Feb 06, 2007 26.05 26.23 25.51 25.63 152,928 -0.20(-0.78%)
Feb 05, 2007 26.15 26.19 25.64 25.83 141,875 -0.44(-1.67%)
Feb 02, 2007 26.41 26.81 26.19 26.27 193,155 -0.05(-0.20%)
Feb 01, 2007 26.34 26.59 26.06 26.33 212,071 -0.08(-0.30%)
Jan 31, 2007 26.56 26.64 26.17 26.41 321,469 -0.16(-0.59%)
Jan 30, 2007 26.59 26.68 26.15 26.56 196,459 -0.03(-0.10%)
Jan 29, 2007 26.28 26.63 26.01 26.59 240,560 +0.30(+1.13%)
Jan 26, 2007 25.89 26.53 25.59 26.29 347,793 +0.40(+1.56%)
Jan 25, 2007 26.12 26.12 25.55 25.89 220,504 -0.31(-1.17%)
Jan 24, 2007 25.93 26.33 25.58 26.19 288,992 +0.26(+1.02%)
Jan 23, 2007 24.68 25.98 24.63 25.93 315,543 +1.27(+5.16%)
Jan 22, 2007 24.90 24.95 24.59 24.66 203,183 -0.47(-1.85%)
Jan 19, 2007 25.12 25.33 24.59 25.12 151,561 +0.01(+0.04%)
Jan 18, 2007 24.83 25.25 24.48 25.11 209,906 +0.21(+0.85%)
Jan 17, 2007 24.99 25.36 24.68 24.90 415,824 -0.28(-1.11%)
Jan 16, 2007 25.71 25.89 25.00 25.19 250,474 -0.39(-1.51%)
Jan 12, 2007 25.19 25.62 25.19 25.57 284,547 +0.45(+1.78%)
Jan 11, 2007 25.01 25.40 24.97 25.12 381,182 +0.12(+0.49%)
Jan 10, 2007 25.43 25.53 24.86 25.00 283,750 -0.67(-2.60%)
Jan 09, 2007 25.37 25.72 25.23 25.67 182,329 +0.55(+2.20%)
Jan 08, 2007 24.88 26.16 24.09 25.11 974,892 +0.24(+0.95%)
Jan 05, 2007 25.02 25.43 24.62 24.88 272,924 -0.13(-0.53%)
Jan 04, 2007 24.79 25.36 24.39 25.01 341,867 +0.22(+0.89%)
Jan 03, 2007 24.59 25.33 24.41 24.79 625,161 +0.20(+0.82%)
Dec 29, 2006 24.59 24.78 24.29 24.59 314,518 +0.04(+0.18%)
Dec 28, 2006 24.61 24.83 24.18 24.54 189,736 -0.22(-0.89%)
Dec 27, 2006 24.25 24.83 24.12 24.76 452,974 +0.30(+1.22%)
Dec 26, 2006 23.16 25.02 23.03 24.47 586,530 +1.39(+6.01%)
Dec 22, 2006 22.78 23.14 22.66 23.08 165,805 +0.17(+0.73%)
Dec 21, 2006 23.11 23.25 22.83 22.91 309,390 -0.18(-0.80%)
Dec 20, 2006 22.95 23.75 22.93 23.10 392,691 +0.24(+1.04%)
Dec 19, 2006 22.82 23.08 22.45 22.86 629,378 -0.47(-2.03%)
Dec 18, 2006 24.18 24.30 23.12 23.33 538,897 -0.84(-3.48%)
Dec 15, 2006 25.19 25.20 23.65 24.18 1,142,863 -1.07(-4.24%)
Dec 14, 2006 25.25 25.45 25.04 25.25 289,333 -0.04(-0.14%)
Dec 13, 2006 25.49 25.62 24.76 25.28 544,025 +0.14(+0.56%)
Dec 12, 2006 25.57 25.64 25.09 25.14 293,892 -0.38(-1.48%)
Dec 11, 2006 26.22 26.30 25.47 25.52 536,618 -0.68(-2.58%)
Dec 08, 2006 26.03 26.37 26.03 26.19 230,418 -0.03(-0.10%)
Dec 07, 2006 26.43 26.70 26.13 26.22 160,677 -0.29(-1.09%)
Dec 06, 2006 26.59 26.62 26.11 26.51 244,777 -0.19(-0.72%)
Dec 05, 2006 26.73 27.02 26.33 26.70 191,901 -0.03(-0.10%)
Dec 04, 2006 26.23 26.73 26.21 26.73 143,242 +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.