Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 24.89 25.61 24.83 25.19 219,840 +0.30(+1.19%)
Feb 27, 2006 24.71 25.28 24.70 24.89 227,306 +0.20(+0.81%)
Feb 24, 2006 24.89 24.92 24.62 24.69 81,779 -0.23(-0.91%)
Feb 23, 2006 24.94 25.20 24.78 24.92 206,976 -0.07(-0.28%)
Feb 22, 2006 24.17 25.12 24.10 24.99 333,436 +0.83(+3.42%)
Feb 21, 2006 24.51 24.59 23.95 24.16 684,790 -0.39(-1.60%)
Feb 17, 2006 25.51 25.51 24.30 24.55 953,905 -0.96(-3.75%)
Feb 16, 2006 25.99 25.99 25.34 25.51 573,491 -0.72(-2.75%)
Feb 15, 2006 26.29 26.36 25.54 26.23 394,656 -0.15(-0.56%)
Feb 14, 2006 27.25 27.48 26.12 26.38 277,499 -0.74(-2.73%)
Feb 13, 2006 27.73 27.73 26.91 27.12 125,655 -0.74(-2.66%)
Feb 10, 2006 27.22 28.12 27.16 27.86 183,659 +0.64(+2.37%)
Feb 09, 2006 27.56 27.62 27.20 27.22 272,216 -0.34(-1.23%)
Feb 08, 2006 27.52 27.60 26.78 27.56 113,710 +0.03(+0.13%)
Feb 07, 2006 26.73 27.85 26.42 27.52 166,086 +0.70(+2.60%)
Feb 06, 2006 26.29 26.92 26.24 26.82 154,945 +0.67(+2.56%)
Feb 03, 2006 27.21 27.21 26.13 26.15 249,818 -1.01(-3.72%)
Feb 02, 2006 28.08 28.09 27.16 27.16 222,597 -0.93(-3.32%)
Feb 01, 2006 28.34 28.36 27.92 28.10 125,311 -0.07(-0.25%)
Jan 31, 2006 26.86 28.24 26.84 28.16 363,529 +1.39(+5.20%)
Jan 30, 2006 27.22 27.22 26.60 26.77 114,284 -0.50(-1.82%)
Jan 27, 2006 26.37 27.43 26.29 27.27 306,214 +1.00(+3.81%)
Jan 26, 2006 25.34 26.27 25.20 26.27 160,802 +1.05(+4.18%)
Jan 25, 2006 25.47 25.47 25.00 25.21 187,220 -0.16(-0.62%)
Jan 24, 2006 24.81 25.37 24.79 25.37 136,912 +0.64(+2.61%)
Jan 23, 2006 24.73 24.81 24.51 24.73 97,974 -0.01(-0.04%)
Jan 20, 2006 25.07 25.07 24.70 24.73 134,270 -0.23(-0.91%)
Jan 19, 2006 24.91 25.14 24.39 24.96 185,497 +0.10(+0.42%)
Jan 18, 2006 24.73 24.97 24.60 24.86 151,384 +0.04(+0.18%)
Jan 17, 2006 25.07 25.07 24.68 24.81 105,096 -0.39(-1.55%)
Jan 13, 2006 25.29 25.31 25.16 25.20 77,300 -0.13(-0.52%)
Jan 12, 2006 25.77 25.81 25.17 25.34 100,846 -0.52(-2.02%)
Jan 11, 2006 25.88 25.99 25.76 25.86 133,466 -0.02(-0.07%)
Jan 10, 2006 25.47 25.99 25.47 25.88 102,798 +0.26(+1.02%)
Jan 09, 2006 25.42 25.73 25.38 25.61 82,813 +0.18(+0.72%)
Jan 06, 2006 25.73 25.79 25.29 25.43 117,156 -0.43(-1.65%)
Jan 05, 2006 26.21 26.21 25.42 25.86 314,484 -0.44(-1.69%)
Jan 04, 2006 25.80 26.35 25.80 26.30 333,321 +0.57(+2.23%)
Jan 03, 2006 24.60 25.80 24.33 25.73 840,884 -0.08(-0.30%)
Dec 30, 2005 26.08 26.10 25.80 25.81 88,441 -0.36(-1.36%)
Dec 29, 2005 26.12 26.28 25.70 26.16 150,810 +0.18(+0.70%)
Dec 28, 2005 26.28 26.59 25.91 25.98 130,709 -0.30(-1.16%)
Dec 27, 2005 27.04 27.05 26.22 26.28 101,190 -0.74(-2.74%)
Dec 23, 2005 26.47 27.16 26.47 27.02 99,927 +0.56(+2.11%)
Dec 22, 2005 26.55 26.62 25.79 26.47 304,951 -0.17(-0.62%)
Dec 21, 2005 26.32 26.79 26.21 26.63 163,214 +0.21(+0.79%)
Dec 20, 2005 26.60 26.64 25.73 26.42 293,924 -0.04(-0.16%)
Dec 19, 2005 26.68 26.70 26.21 26.47 189,977 -0.22(-0.82%)
Dec 16, 2005 26.90 27.08 26.62 26.68 177,802 -0.22(-0.81%)
Dec 15, 2005 26.97 27.03 26.60 26.90 254,757 -0.15(-0.55%)
Dec 14, 2005 26.55 27.12 26.21 27.05 586,356 -0.78(-2.82%)
Dec 13, 2005 27.39 28.03 27.35 27.83 378,690 +0.44(+1.62%)
Dec 12, 2005 26.99 27.51 26.91 27.39 224,664 +0.40(+1.48%)
Dec 09, 2005 26.71 27.02 26.68 26.99 246,258 +0.45(+1.71%)
Dec 08, 2005 26.34 26.75 26.15 26.54 196,294 +0.21(+0.79%)
Dec 07, 2005 25.86 26.38 25.86 26.33 340,672 +0.30(+1.14%)
Dec 06, 2005 25.25 26.34 25.25 26.03 487,347 +1.00(+4.00%)
Dec 05, 2005 24.81 25.34 24.63 25.03 301,964 +0.70(+2.86%)
Dec 02, 2005 24.55 24.87 24.12 24.33 561,087 -0.39(-1.58%)
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.