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 (%)
Sep 29, 2006 20.40 20.58 19.83 19.98 213,553 -0.49(-2.40%)
Sep 28, 2006 20.55 20.82 20.34 20.47 123,528 -0.11(-0.51%)
Sep 27, 2006 20.62 20.74 20.52 20.58 70,196 -0.09(-0.42%)
Sep 26, 2006 20.94 21.02 20.60 20.67 90,594 -0.27(-1.30%)
Sep 25, 2006 20.66 21.06 20.24 20.94 109,397 +0.29(+1.40%)
Sep 22, 2006 21.13 21.13 20.33 20.65 102,218 -0.52(-2.45%)
Sep 21, 2006 21.17 21.45 21.04 21.17 140,849 +0.13(+0.63%)
Sep 20, 2006 20.53 21.07 20.53 21.03 191,217 +0.67(+3.27%)
Sep 19, 2006 20.80 20.81 19.92 20.37 212,071 -0.48(-2.32%)
Sep 18, 2006 20.85 20.98 20.64 20.85 189,166 -0.13(-0.63%)
Sep 15, 2006 20.52 21.06 20.28 20.98 270,759 +0.67(+3.28%)
Sep 14, 2006 20.27 20.43 19.95 20.31 77,034 +0.00(+0.00%)
Sep 13, 2006 20.53 20.71 20.20 20.31 284,547 +0.01(+0.04%)
Sep 12, 2006 19.39 20.45 19.36 20.31 448,074 +0.78(+4.00%)
Sep 11, 2006 19.16 19.66 19.02 19.53 139,937 +0.37(+1.92%)
Sep 08, 2006 18.97 19.21 18.82 19.16 104,497 +0.18(+0.97%)
Sep 07, 2006 18.87 19.07 18.69 18.97 114,069 +0.07(+0.37%)
Sep 06, 2006 19.04 19.04 18.57 18.90 241,472 -0.11(-0.60%)
Sep 05, 2006 18.81 19.06 18.73 19.02 84,327 +0.03(+0.14%)
Sep 01, 2006 19.20 19.28 18.81 18.99 121,135 -0.17(-0.87%)
Aug 31, 2006 19.13 19.26 18.81 19.16 295,031 -0.12(-0.64%)
Aug 30, 2006 18.69 19.39 18.69 19.28 232,697 +0.61(+3.29%)
Aug 29, 2006 18.52 18.70 18.05 18.67 86,606 +0.23(+1.24%)
Aug 28, 2006 18.15 18.59 18.00 18.44 128,998 +0.29(+1.60%)
Aug 25, 2006 18.16 18.33 17.82 18.15 192,927 -0.01(-0.05%)
Aug 24, 2006 18.43 18.60 17.97 18.16 125,921 -0.26(-1.43%)
Aug 23, 2006 18.84 18.95 18.29 18.42 105,409 -0.42(-2.24%)
Aug 22, 2006 18.86 19.11 18.81 18.84 284,889 -0.03(-0.14%)
Aug 21, 2006 19.30 19.30 18.85 18.87 62,447 -0.44(-2.27%)
Aug 18, 2006 19.44 19.44 19.09 19.31 85,580 -0.05(-0.27%)
Aug 17, 2006 19.16 19.55 18.97 19.36 150,763 +0.11(+0.59%)
Aug 16, 2006 19.26 19.30 18.94 19.24 111,448 +0.04(+0.23%)
Aug 15, 2006 18.73 19.35 18.73 19.20 160,563 +0.54(+2.92%)
Aug 14, 2006 18.56 18.69 18.25 18.66 136,177 +0.21(+1.14%)
Aug 11, 2006 18.67 18.75 18.32 18.45 84,555 -0.23(-1.22%)
Aug 10, 2006 18.16 18.89 18.08 18.67 93,329 +0.49(+2.70%)
Aug 09, 2006 19.13 19.31 18.16 18.18 137,430 -0.78(-4.12%)
Aug 08, 2006 19.25 19.59 18.82 18.96 251,842 -0.29(-1.50%)
Aug 07, 2006 19.02 19.45 18.84 19.25 216,744 +0.19(+1.01%)
Aug 04, 2006 18.95 19.48 18.69 19.06 204,664 +0.22(+1.16%)
Aug 03, 2006 18.30 19.02 18.11 18.84 171,389 +0.40(+2.19%)
Aug 02, 2006 18.31 18.44 18.05 18.44 153,384 +0.18(+0.96%)
Aug 01, 2006 18.48 18.49 18.00 18.26 282,268 -0.24(-1.28%)
Jul 31, 2006 18.98 19.10 18.37 18.50 223,809 -0.34(-1.82%)
Jul 28, 2006 18.40 19.02 18.31 18.84 298,564 +0.66(+3.62%)
Jul 27, 2006 19.69 20.07 18.18 18.18 1,024,235 +0.43(+2.42%)
Jul 26, 2006 18.11 18.18 17.73 17.75 409,557 -0.49(-2.69%)
Jul 25, 2006 18.18 18.65 18.15 18.24 213,895 +0.06(+0.34%)
Jul 24, 2006 17.80 18.65 17.78 18.18 269,733 +0.40(+2.27%)
Jul 21, 2006 17.79 17.83 17.55 17.78 239,991 -0.01(-0.05%)
Jul 20, 2006 17.86 17.96 17.64 17.79 358,163 -0.07(-0.39%)
Jul 19, 2006 17.51 17.88 17.51 17.86 159,424 +0.39(+2.26%)
Jul 18, 2006 17.73 17.77 17.24 17.46 266,200 -0.09(-0.50%)
Jul 17, 2006 17.33 18.02 17.27 17.55 488,870 +0.18(+1.06%)
Jul 14, 2006 17.54 17.62 17.30 17.37 399,529 -0.18(-1.05%)
Jul 13, 2006 17.42 17.55 17.25 17.55 646,471 +0.09(+0.50%)
Jul 12, 2006 18.34 18.34 17.29 17.46 495,024 -0.88(-4.78%)
Jul 11, 2006 18.45 18.51 18.04 18.34 346,653 -0.10(-0.52%)
Jul 10, 2006 18.43 18.67 18.32 18.44 207,513 +0.10(+0.53%)
Jul 07, 2006 18.38 18.70 18.34 18.34 247,853 -0.18(-0.95%)
Jul 06, 2006 18.59 18.75 18.36 18.52 190,306 -0.11(-0.57%)
Jul 05, 2006 18.77 18.78 18.54 18.62 141,191 -0.15(-0.79%)
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.