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 (%)
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%)
Aug 01, 2005 21.06 21.72 21.04 21.09 561,916 +0.03(+0.12%)
Jul 29, 2005 21.19 21.43 20.99 21.06 218,681 +0.00(+0.00%)
Jul 28, 2005 21.28 22.13 20.99 21.06 774,785 +0.46(+2.21%)
Jul 27, 2005 20.67 20.91 20.53 20.60 114,753 -0.11(-0.51%)
Jul 26, 2005 20.49 20.80 20.01 20.71 290,245 +0.23(+1.11%)
Jul 25, 2005 21.49 21.58 20.36 20.48 277,140 -1.01(-4.70%)
Jul 22, 2005 21.30 21.53 21.30 21.49 263,807 +0.09(+0.41%)
Jul 21, 2005 21.41 21.50 21.24 21.40 134,126 +0.00(+0.00%)
Jul 20, 2005 20.96 21.44 20.91 21.40 83,643 +0.45(+2.14%)
Jul 19, 2005 20.80 21.04 20.80 20.96 50,140 +0.18(+0.84%)
Jul 18, 2005 20.58 20.90 20.58 20.78 106,434 +0.24(+1.15%)
Jul 15, 2005 20.15 20.60 20.13 20.54 142,900 +0.27(+1.34%)
Jul 14, 2005 20.40 20.56 20.18 20.27 174,352 -0.01(-0.04%)
Jul 13, 2005 20.01 20.36 19.92 20.28 232,355 +0.34(+1.72%)
Jul 12, 2005 20.14 20.17 19.72 19.94 181,759 -0.25(-1.22%)
Jul 11, 2005 20.20 20.31 20.11 20.18 207,855 +0.00(+0.00%)
Jul 08, 2005 20.45 20.65 20.10 20.18 220,618 +0.16(+0.79%)
Jul 07, 2005 20.53 20.54 19.58 20.03 461,407 -0.90(-4.28%)
Jul 06, 2005 21.11 21.25 20.65 20.92 256,514 -0.41(-1.93%)
Jul 05, 2005 20.99 21.33 20.86 21.33 266,770 +0.36(+1.72%)
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.