Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.53 21.33 20.29 20.42 524,676 -0.11(-0.55%)
Jun 29, 2005 20.30 20.71 20.18 20.53 167,924 +0.33(+1.64%)
Jun 28, 2005 20.02 20.46 19.82 20.20 178,835 +0.50(+2.52%)
Jun 27, 2005 19.89 19.89 19.68 19.70 245,454 -0.14(-0.70%)
Jun 24, 2005 20.61 20.61 19.42 19.84 671,007 -0.77(-3.72%)
Jun 23, 2005 20.68 20.72 20.59 20.61 194,341 -0.07(-0.34%)
Jun 22, 2005 20.46 20.68 20.46 20.68 211,340 +0.20(+0.98%)
Jun 21, 2005 19.98 20.55 19.94 20.48 234,657 +0.60(+3.02%)
Jun 20, 2005 19.89 19.97 19.77 19.88 303,687 -0.10(-0.52%)
Jun 17, 2005 20.29 20.29 19.82 19.98 266,588 +0.10(+0.48%)
Jun 16, 2005 19.50 19.98 19.50 19.89 314,139 +0.51(+2.65%)
Jun 15, 2005 19.43 19.72 19.16 19.37 794,825 +0.08(+0.41%)
Jun 14, 2005 18.94 19.33 18.94 19.29 850,417 +0.44(+2.31%)
Jun 13, 2005 19.11 19.23 18.63 18.86 477,469 -0.13(-0.69%)
Jun 10, 2005 18.59 19.15 18.59 18.99 1,824,078 +0.54(+2.93%)
Jun 09, 2005 17.80 18.50 17.80 18.45 1,244,154 +0.64(+3.57%)
Jun 08, 2005 18.41 18.42 17.77 17.81 1,120,221 -0.25(-1.40%)
Jun 07, 2005 17.85 18.26 17.69 18.07 1,014,091 +0.43(+2.42%)
Jun 06, 2005 19.42 19.94 17.24 17.64 4,258,863 -1.61(-8.37%)
Jun 03, 2005 23.50 23.50 17.41 19.25 8,317,987 -5.04(-20.75%)
Jun 02, 2005 24.15 24.38 24.15 24.29 118,304 +0.13(+0.54%)
Jun 01, 2005 23.94 24.73 23.81 24.16 350,779 +0.30(+1.28%)
May 31, 2005 23.42 23.86 23.32 23.86 311,842 +0.45(+1.93%)
May 27, 2005 23.16 23.42 22.98 23.40 232,704 +0.16(+0.67%)
May 26, 2005 23.99 23.99 22.85 23.25 926,683 -0.75(-3.12%)
May 25, 2005 24.07 24.25 23.79 23.99 335,388 -0.38(-1.57%)
May 24, 2005 24.42 24.46 24.24 24.38 250,507 -0.04(-0.18%)
May 23, 2005 24.42 24.61 24.25 24.42 385,122 -0.22(-0.88%)
May 20, 2005 24.38 24.64 24.17 24.64 338,719 +0.17(+0.68%)
May 19, 2005 24.68 24.73 24.46 24.47 83,043 -0.23(-0.92%)
May 18, 2005 24.51 24.77 24.39 24.70 297,140 +0.33(+1.36%)
May 17, 2005 25.25 25.25 24.16 24.37 594,740 -0.90(-3.55%)
May 16, 2005 25.20 25.50 25.18 25.27 133,466 +0.10(+0.42%)
May 13, 2005 26.36 26.36 24.91 25.16 233,738 -1.17(-4.43%)
May 12, 2005 26.55 26.55 26.25 26.33 413,148 -0.23(-0.85%)
May 11, 2005 26.06 26.55 26.04 26.55 183,085 +0.50(+1.90%)
May 10, 2005 26.08 26.10 26.03 26.06 200,773 -0.03(-0.10%)
May 09, 2005 26.03 26.11 25.94 26.08 161,836 +0.10(+0.37%)
May 06, 2005 26.31 26.35 25.90 25.99 124,622 -0.32(-1.22%)
May 05, 2005 26.12 26.71 26.11 26.31 577,741 +0.19(+0.73%)
May 04, 2005 24.69 26.14 24.56 26.12 590,146 +1.65(+6.72%)
May 03, 2005 23.51 24.47 23.51 24.47 270,378 +0.97(+4.11%)
May 02, 2005 23.29 23.67 23.29 23.51 227,650 +0.17(+0.71%)
Apr 29, 2005 23.90 23.94 23.33 23.34 631,495 -0.56(-2.33%)
Apr 28, 2005 24.16 24.38 23.51 23.90 559,708 -0.49(-2.00%)
Apr 27, 2005 23.29 24.54 23.21 24.39 432,329 +0.67(+2.83%)
Apr 26, 2005 23.13 24.08 23.13 23.72 324,821 +0.58(+2.52%)
Apr 25, 2005 22.55 23.13 22.51 23.13 380,758 +0.58(+2.59%)
Apr 22, 2005 22.80 22.90 22.53 22.55 297,944 -0.25(-1.11%)
Apr 21, 2005 23.42 23.60 22.72 22.80 190,781 -0.50(-2.13%)
Apr 20, 2005 23.69 23.90 23.25 23.30 115,663 -0.39(-1.65%)
Apr 19, 2005 23.41 24.20 23.41 23.69 367,779 +0.28(+1.19%)
Apr 18, 2005 23.56 23.72 23.37 23.41 333,436 -0.10(-0.44%)
Apr 15, 2005 24.42 24.42 23.00 23.52 386,271 -1.04(-4.22%)
Apr 14, 2005 24.63 25.19 24.46 24.55 338,145 -0.09(-0.35%)
Apr 13, 2005 25.12 25.23 24.48 24.64 122,095 -0.59(-2.35%)
Apr 12, 2005 25.12 25.25 24.81 25.23 313,106 +0.42(+1.68%)
Apr 11, 2005 24.73 25.12 24.46 24.81 170,221 +0.30(+1.24%)
Apr 08, 2005 24.25 24.73 24.03 24.51 210,766 +0.48(+1.99%)
Apr 07, 2005 26.34 26.34 23.64 24.03 1,698,422 -0.35(-1.43%)
Apr 06, 2005 26.41 26.60 24.35 24.38 882,233 -2.03(-7.68%)
Apr 05, 2005 27.10 27.10 26.38 26.41 267,736 -0.65(-2.41%)
Apr 04, 2005 26.62 27.08 26.51 27.06 234,197 +0.44(+1.63%)
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.