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 (%)
Oct 31, 2005 20.49 21.41 20.49 21.03 542,315 +0.57(+2.79%)
Oct 28, 2005 20.14 20.55 20.13 20.46 295,829 +0.40(+2.01%)
Oct 27, 2005 20.45 20.93 19.81 20.05 205,462 -0.39(-1.93%)
Oct 26, 2005 21.24 21.24 20.42 20.45 210,932 -0.82(-3.88%)
Oct 25, 2005 21.41 21.46 21.01 21.27 182,557 -0.06(-0.29%)
Oct 24, 2005 21.55 21.76 21.11 21.33 217,997 -0.04(-0.21%)
Oct 21, 2005 21.68 21.93 21.16 21.38 416,052 -0.17(-0.77%)
Oct 20, 2005 22.82 23.04 21.12 21.54 1,778,167 +0.26(+1.24%)
Oct 19, 2005 20.62 21.28 20.27 21.28 670,972 +0.66(+3.19%)
Oct 18, 2005 19.83 20.84 19.74 20.62 389,728 +0.44(+2.17%)
Oct 17, 2005 20.14 20.49 20.00 20.18 100,395 +0.00(+0.00%)
Oct 14, 2005 19.39 20.21 19.22 20.18 75,096 +0.88(+4.55%)
Oct 13, 2005 19.00 19.35 18.74 19.31 86,834 +0.17(+0.87%)
Oct 12, 2005 20.10 20.14 19.02 19.14 208,653 -0.78(-3.92%)
Oct 11, 2005 20.36 20.47 19.92 19.92 109,169 -0.43(-2.11%)
Oct 10, 2005 20.23 20.62 20.10 20.35 157,031 +0.25(+1.22%)
Oct 07, 2005 18.95 20.29 18.95 20.10 243,181 +1.11(+5.87%)
Oct 06, 2005 18.78 19.35 18.78 18.99 137,088 +0.18(+0.93%)
Oct 05, 2005 19.66 19.66 18.79 18.81 144,837 -0.93(-4.71%)
Oct 04, 2005 19.61 19.74 19.36 19.74 345,855 +0.07(+0.36%)
Oct 03, 2005 19.57 19.92 19.40 19.67 145,065 +0.11(+0.54%)
Sep 30, 2005 19.31 19.66 19.26 19.57 98,002 +0.26(+1.36%)
Sep 29, 2005 19.26 19.40 19.15 19.31 66,322 -0.04(-0.18%)
Sep 28, 2005 19.22 19.48 19.10 19.34 188,482 +0.12(+0.64%)
Sep 27, 2005 19.35 19.45 18.88 19.22 116,804 -0.13(-0.68%)
Sep 26, 2005 19.10 19.44 19.04 19.35 205,348 +0.26(+1.38%)
Sep 23, 2005 19.09 19.31 18.52 19.09 378,675 -0.36(-1.85%)
Sep 22, 2005 19.83 19.83 19.25 19.45 367,735 -0.49(-2.46%)
Sep 21, 2005 20.36 20.48 19.79 19.94 404,771 -0.78(-3.77%)
Sep 20, 2005 20.71 21.15 20.31 20.72 595,647 +0.10(+0.47%)
Sep 19, 2005 20.89 20.94 20.27 20.62 536,048 -0.11(-0.51%)
Sep 16, 2005 20.53 20.90 20.30 20.73 277,254 +0.32(+1.59%)
Sep 15, 2005 19.79 20.49 19.67 20.40 263,124 +0.83(+4.26%)
Sep 14, 2005 19.87 19.94 19.55 19.57 157,031 -0.30(-1.50%)
Sep 13, 2005 19.83 20.25 19.74 19.87 412,178 -0.04(-0.22%)
Sep 12, 2005 19.70 20.49 18.92 19.91 950,163 +1.28(+6.88%)
Sep 09, 2005 19.22 19.67 18.53 18.63 1,335,790 +1.20(+6.90%)
Sep 08, 2005 17.57 17.59 17.03 17.43 445,567 -0.14(-0.80%)
Sep 07, 2005 17.81 17.82 17.46 17.57 951,531 -0.52(-2.86%)
Sep 06, 2005 18.52 18.59 18.02 18.09 403,517 -0.51(-2.74%)
Sep 02, 2005 18.87 18.97 18.56 18.59 108,713 -0.32(-1.67%)
Sep 01, 2005 18.91 19.51 18.88 18.91 343,348 -0.55(-2.84%)
Aug 31, 2005 19.51 19.53 19.42 19.46 111,904 -0.04(-0.23%)
Aug 30, 2005 19.66 19.74 19.45 19.51 103,471 -0.13(-0.67%)
Aug 29, 2005 19.74 19.83 19.59 19.64 282,724 -0.03(-0.13%)
Aug 26, 2005 19.79 19.90 19.61 19.67 132,416 -0.08(-0.40%)
Aug 25, 2005 20.00 20.01 19.65 19.74 352,351 -0.25(-1.23%)
Aug 24, 2005 20.32 20.32 19.94 19.99 151,447 -0.16(-0.78%)
Aug 23, 2005 20.10 20.23 19.96 20.15 245,119 +0.40(+2.04%)
Aug 22, 2005 20.10 20.12 19.56 19.74 212,527 -0.35(-1.75%)
Aug 19, 2005 20.10 20.25 20.02 20.10 51,508 -0.01(-0.04%)
Aug 18, 2005 20.05 20.18 19.92 20.10 103,585 +0.14(+0.70%)
Aug 17, 2005 20.05 20.18 19.93 19.96 99,255 -0.04(-0.22%)
Aug 16, 2005 20.24 20.31 19.88 20.01 177,315 -0.24(-1.17%)
Aug 15, 2005 20.17 20.32 19.92 20.24 168,768 +0.08(+0.39%)
Aug 12, 2005 20.05 20.45 19.85 20.17 225,860 +0.25(+1.23%)
Aug 11, 2005 19.96 20.58 19.84 19.92 242,498 -0.01(-0.04%)
Aug 10, 2005 20.01 20.34 19.88 19.93 301,755 +0.01(+0.04%)
Aug 09, 2005 19.88 20.01 19.70 19.92 236,572 +0.18(+0.93%)
Aug 08, 2005 20.16 20.20 19.67 19.74 272,012 -0.41(-2.05%)
Aug 05, 2005 20.73 20.84 20.11 20.15 120,793 -0.58(-2.79%)
Aug 04, 2005 21.32 21.32 20.73 20.73 167,059 -0.61(-2.88%)
Aug 03, 2005 21.46 21.59 21.30 21.34 177,429 -0.11(-0.53%)
Aug 02, 2005 21.09 21.58 21.09 21.46 175,605 +0.37(+1.75%)
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.