Skip to main content

Build-A-Bear Workshop (NY: BBW )

19.12 +2.44 (+14.63%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.02 28.24 27.68 28.02 276,000 +0.05(+0.18%)
Dec 28, 2006 28.05 28.29 27.56 27.97 166,500 -0.25(-0.89%)
Dec 27, 2006 27.64 28.29 27.49 28.22 397,500 +0.34(+1.22%)
Dec 26, 2006 26.39 28.51 26.24 27.88 514,700 +1.58(+6.01%)
Dec 22, 2006 25.96 26.37 25.82 26.30 145,500 +0.19(+0.73%)
Dec 21, 2006 26.33 26.49 26.02 26.11 271,500 -0.21(-0.80%)
Dec 20, 2006 26.15 27.07 26.13 26.32 344,600 +0.27(+1.04%)
Dec 19, 2006 26.01 26.30 25.58 26.05 552,300 -0.54(-2.03%)
Dec 18, 2006 27.56 27.69 26.35 26.59 472,900 -0.96(-3.48%)
Dec 15, 2006 28.70 28.72 26.95 27.55 1,002,900 -1.22(-4.24%)
Dec 14, 2006 28.77 29.00 28.54 28.77 253,900 -0.04(-0.14%)
Dec 13, 2006 29.05 29.19 28.22 28.81 477,400 +0.16(+0.56%)
Dec 12, 2006 29.14 29.22 28.59 28.65 257,900 -0.43(-1.48%)
Dec 11, 2006 29.88 29.97 29.02 29.08 470,900 -0.77(-2.58%)
Dec 08, 2006 29.66 30.05 29.66 29.85 202,200 -0.03(-0.10%)
Dec 07, 2006 30.12 30.43 29.78 29.88 141,000 -0.33(-1.09%)
Dec 06, 2006 30.30 30.33 29.75 30.21 214,800 -0.22(-0.72%)
Dec 05, 2006 30.46 30.79 30.00 30.43 168,400 -0.03(-0.10%)
Dec 04, 2006 29.89 30.46 29.87 30.46 125,700 +0.57(+1.91%)
Dec 01, 2006 29.77 30.81 29.35 29.89 151,500 -0.69(-2.26%)
Nov 30, 2006 30.79 30.79 30.15 30.58 220,600 -0.20(-0.65%)
Nov 29, 2006 31.10 31.20 30.51 30.78 242,400 +0.41(+1.35%)
Nov 28, 2006 31.99 32.08 30.02 30.37 527,700 -1.63(-5.09%)
Nov 27, 2006 31.32 32.01 31.30 32.00 430,400 +1.02(+3.29%)
Nov 24, 2006 30.81 31.09 30.31 30.98 187,200 -0.13(-0.42%)
Nov 22, 2006 30.30 31.45 30.30 31.11 533,800 +0.61(+2.00%)
Nov 21, 2006 29.51 30.55 29.51 30.50 135,900 +0.90(+3.04%)
Nov 20, 2006 30.00 30.00 29.35 29.60 134,300 -0.15(-0.50%)
Nov 17, 2006 30.27 30.27 29.71 29.75 156,200 -0.52(-1.72%)
Nov 16, 2006 29.95 30.28 29.65 30.27 220,600 +0.37(+1.24%)
Nov 15, 2006 29.35 29.98 29.17 29.90 156,900 +0.62(+2.12%)
Nov 14, 2006 29.15 29.30 28.93 29.28 241,400 +0.29(+1.00%)
Nov 13, 2006 29.40 29.40 28.98 28.99 134,200 -0.41(-1.39%)
Nov 10, 2006 29.46 29.68 29.22 29.40 93,100 -0.05(-0.17%)
Nov 09, 2006 29.50 29.64 29.06 29.45 122,400 -0.05(-0.17%)
Nov 08, 2006 29.48 29.74 29.20 29.50 112,600 +0.07(+0.24%)
Nov 07, 2006 28.82 29.49 28.82 29.43 239,200 +0.78(+2.72%)
Nov 06, 2006 27.80 29.23 27.64 28.65 248,100 +1.10(+3.99%)
Nov 03, 2006 27.85 28.20 27.00 27.55 282,700 -0.50(-1.78%)
Nov 02, 2006 28.32 29.16 27.80 28.05 231,500 -0.27(-0.95%)
Nov 01, 2006 29.17 29.18 27.91 28.32 265,900 -0.86(-2.95%)
Oct 31, 2006 29.30 29.31 28.73 29.18 111,800 -0.22(-0.75%)
Oct 30, 2006 29.65 29.90 29.07 29.40 246,000 -0.14(-0.47%)
Oct 27, 2006 29.31 29.65 28.55 29.54 141,500 +0.13(+0.44%)
Oct 26, 2006 29.17 29.46 29.05 29.41 268,100 +0.29(+1.00%)
Oct 25, 2006 28.86 29.25 28.86 29.12 168,300 +0.15(+0.52%)
Oct 24, 2006 28.78 29.32 28.71 28.97 402,500 +0.27(+0.94%)
Oct 23, 2006 27.52 28.71 27.41 28.70 353,200 +1.21(+4.40%)
Oct 20, 2006 26.40 27.63 26.00 27.49 686,600 +1.73(+6.72%)
Oct 19, 2006 26.25 26.26 24.63 25.76 1,652,500 -0.76(-2.87%)
Oct 18, 2006 27.34 27.80 26.48 26.52 389,000 -0.95(-3.46%)
Oct 17, 2006 26.15 27.85 26.06 27.47 582,600 +1.30(+4.97%)
Oct 16, 2006 26.25 26.64 26.09 26.17 235,500 -0.08(-0.30%)
Oct 13, 2006 25.67 26.75 25.46 26.25 479,400 +0.62(+2.42%)
Oct 12, 2006 24.90 25.70 24.71 25.63 522,400 +0.84(+3.39%)
Oct 11, 2006 24.18 24.86 23.91 24.79 597,500 +0.61(+2.52%)
Oct 10, 2006 23.57 24.29 23.50 24.18 609,300 +0.61(+2.59%)
Oct 09, 2006 23.15 23.67 22.85 23.57 137,900 +0.27(+1.16%)
Oct 06, 2006 23.53 23.86 23.10 23.30 370,900 +0.69(+3.05%)
Oct 05, 2006 22.46 22.69 22.18 22.61 351,100 +0.15(+0.67%)
Oct 04, 2006 22.02 22.60 21.95 22.46 260,600 +0.44(+2.00%)
Oct 03, 2006 22.00 22.20 21.93 22.02 229,400 +0.02(+0.09%)
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.