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 (%)
Jul 29, 2005 21.03 21.26 20.83 20.90 220,414 +0.00(+0.00%)
Jul 28, 2005 21.11 21.96 20.83 20.90 780,927 +0.45(+2.22%)
Jul 27, 2005 20.50 20.75 20.37 20.44 115,663 -0.10(-0.51%)
Jul 26, 2005 20.33 20.63 19.85 20.55 292,546 +0.23(+1.11%)
Jul 25, 2005 21.32 21.41 20.20 20.32 279,337 -1.00(-4.70%)
Jul 22, 2005 21.13 21.36 21.13 21.32 265,899 +0.09(+0.41%)
Jul 21, 2005 21.24 21.33 21.07 21.23 135,189 +0.00(+0.00%)
Jul 20, 2005 20.80 21.27 20.75 21.23 84,306 +0.44(+2.14%)
Jul 19, 2005 20.63 20.88 20.63 20.79 50,538 +0.17(+0.84%)
Jul 18, 2005 20.42 20.74 20.42 20.62 107,278 +0.24(+1.15%)
Jul 15, 2005 19.99 20.44 19.97 20.38 144,033 +0.27(+1.34%)
Jul 14, 2005 20.24 20.40 20.02 20.11 175,734 -0.01(-0.04%)
Jul 13, 2005 19.85 20.20 19.76 20.12 234,197 +0.34(+1.72%)
Jul 12, 2005 19.98 20.01 19.56 19.78 183,200 -0.24(-1.22%)
Jul 11, 2005 20.04 20.16 19.95 20.02 209,503 +0.00(+0.00%)
Jul 08, 2005 20.29 20.49 19.95 20.02 222,367 +0.16(+0.79%)
Jul 07, 2005 20.37 20.38 19.42 19.87 465,064 -0.89(-4.28%)
Jul 06, 2005 20.95 21.08 20.49 20.76 258,548 -0.41(-1.93%)
Jul 05, 2005 20.83 21.16 20.69 21.16 268,885 +0.36(+1.72%)
Jul 01, 2005 20.52 20.92 20.52 20.81 167,579 +0.39(+1.92%)
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%)
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.