Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 27.47 28.12 27.32 27.33 321,925 +0.08(+0.29%)
Jan 28, 2005 28.26 28.27 27.03 27.25 737,294 -1.51(-5.25%)
Jan 27, 2005 31.90 31.90 27.86 28.76 1,635,380 -3.62(-11.19%)
Jan 26, 2005 30.79 32.42 30.79 32.38 332,637 +1.66(+5.40%)
Jan 25, 2005 30.27 30.85 30.11 30.72 175,378 +0.01(+0.03%)
Jan 24, 2005 31.68 31.86 30.54 30.71 208,311 -0.68(-2.18%)
Jan 21, 2005 31.24 31.53 31.24 31.40 147,458 +0.19(+0.62%)
Jan 20, 2005 31.61 31.61 30.63 31.21 187,913 -0.40(-1.28%)
Jan 19, 2005 32.16 32.34 30.94 31.61 300,843 -0.09(-0.28%)
Jan 18, 2005 30.93 32.29 30.76 31.70 528,299 +0.89(+2.88%)
Jan 14, 2005 30.67 30.89 30.54 30.81 234,749 +0.18(+0.57%)
Jan 13, 2005 30.63 30.70 30.36 30.63 79,541 +0.10(+0.32%)
Jan 12, 2005 30.29 30.64 29.84 30.54 105,637 +0.19(+0.64%)
Jan 11, 2005 30.49 30.49 30.21 30.35 121,704 -0.08(-0.26%)
Jan 10, 2005 30.01 30.54 30.01 30.42 202,043 +0.62(+2.09%)
Jan 07, 2005 29.97 30.23 29.41 29.80 263,579 +0.03(+0.09%)
Jan 06, 2005 30.93 31.42 28.61 29.77 694,560 -0.22(-0.73%)
Jan 05, 2005 29.00 30.27 29.00 29.99 341,867 +1.12(+3.89%)
Jan 04, 2005 29.83 29.92 28.39 28.87 246,258 -0.95(-3.18%)
Jan 03, 2005 31.37 31.45 29.53 29.82 358,505 -1.03(-3.33%)
Dec 31, 2004 30.85 31.06 30.56 30.85 188,369 +0.08(+0.26%)
Dec 30, 2004 30.71 31.06 30.61 30.77 292,866 +0.49(+1.62%)
Dec 29, 2004 30.10 30.32 30.06 30.27 105,067 +0.18(+0.61%)
Dec 28, 2004 30.10 30.45 29.41 30.09 298,792 -0.10(-0.32%)
Dec 27, 2004 31.33 31.33 29.84 30.19 179,252 -0.26(-0.86%)
Dec 23, 2004 30.23 30.71 30.23 30.45 150,649 +0.44(+1.46%)
Dec 22, 2004 28.56 30.45 28.56 30.01 477,816 +1.67(+5.88%)
Dec 21, 2004 27.73 28.43 27.69 28.34 270,645 +0.70(+2.54%)
Dec 20, 2004 28.04 28.10 27.55 27.64 265,403 +0.00(+0.00%)
Dec 17, 2004 27.95 28.34 27.09 27.64 749,259 -0.43(-1.53%)
Dec 16, 2004 27.42 28.08 27.26 28.07 278,849 +1.00(+3.70%)
Dec 15, 2004 26.76 27.55 26.72 27.07 406,936 +0.45(+1.68%)
Dec 14, 2004 26.85 26.90 26.55 26.62 65,068 -0.27(-1.01%)
Dec 13, 2004 26.33 26.98 26.15 26.90 169,452 +1.09(+4.22%)
Dec 10, 2004 26.55 27.16 25.80 25.81 278,394 -0.25(-0.98%)
Dec 09, 2004 26.63 26.76 25.05 26.06 335,372 -0.83(-3.10%)
Dec 08, 2004 28.08 28.17 26.90 26.90 475,879 -0.85(-3.07%)
Dec 07, 2004 27.34 28.52 26.50 27.75 711,312 +0.40(+1.48%)
Dec 06, 2004 27.38 28.17 27.21 27.34 957,798 +0.45(+1.66%)
Dec 03, 2004 26.98 27.11 26.81 26.90 276,798 +0.08(+0.29%)
Dec 02, 2004 26.24 27.85 26.16 26.82 337,195 +0.62(+2.38%)
Dec 01, 2004 25.93 26.28 25.93 26.19 392,122 +0.41(+1.60%)
Nov 30, 2004 26.19 26.63 25.77 25.78 229,621 -0.28(-1.08%)
Nov 29, 2004 26.46 26.90 26.06 26.06 552,913 -0.28(-1.07%)
Nov 26, 2004 26.55 26.63 26.34 26.34 45,696 -0.16(-0.60%)
Nov 24, 2004 26.15 26.76 25.58 26.50 186,089 +0.57(+2.20%)
Nov 23, 2004 26.19 26.24 25.71 25.93 449,669 -0.18(-0.67%)
Nov 22, 2004 25.89 26.46 25.87 26.11 311,099 +0.13(+0.51%)
Nov 19, 2004 26.31 26.33 25.49 25.98 638,152 -0.32(-1.23%)
Nov 18, 2004 26.81 26.85 26.07 26.30 225,518 -0.38(-1.41%)
Nov 17, 2004 26.55 27.42 26.15 26.68 526,362 +0.34(+1.30%)
Nov 16, 2004 24.40 26.76 24.13 26.33 618,894 +1.83(+7.49%)
Nov 15, 2004 23.47 24.57 23.04 24.50 213,781 +1.04(+4.41%)
Nov 12, 2004 23.69 23.91 23.45 23.47 215,490 -0.01(-0.04%)
Nov 11, 2004 22.38 23.69 22.38 23.47 344,488 +1.10(+4.90%)
Nov 10, 2004 22.82 23.08 22.20 22.38 706,298 -0.38(-1.66%)
Nov 09, 2004 23.65 23.91 22.04 22.75 715,870 -0.30(-1.29%)
Nov 08, 2004 23.25 23.25 21.81 23.05 284,205 -0.20(-0.87%)
Nov 05, 2004 22.89 23.25 22.31 23.25 374,117 +0.44(+1.92%)
Nov 04, 2004 21.28 23.04 21.28 22.82 390,412 +1.54(+7.22%)
Nov 03, 2004 21.02 21.68 21.02 21.28 210,590 +0.44(+2.11%)
Nov 02, 2004 20.80 21.49 20.67 20.84 693,535 +0.18(+0.85%)
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.