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 (%)
May 31, 2006 25.68 26.02 25.09 25.86 223,171 +0.30(+1.16%)
May 30, 2006 26.37 26.44 25.55 25.56 104,177 -0.81(-3.07%)
May 26, 2006 26.86 26.93 26.31 26.37 50,423 -0.44(-1.66%)
May 25, 2006 26.75 26.83 26.49 26.82 62,713 +0.21(+0.79%)
May 24, 2006 26.60 26.86 26.38 26.61 118,994 +0.00(+0.00%)
May 23, 2006 26.79 27.11 26.53 26.61 95,792 -0.06(-0.23%)
May 22, 2006 26.41 26.96 26.21 26.67 96,366 +0.10(+0.39%)
May 19, 2006 26.12 26.68 26.01 26.56 134,040 +0.37(+1.43%)
May 18, 2006 26.12 26.35 26.12 26.19 81,894 +0.07(+0.27%)
May 17, 2006 26.89 26.89 25.94 26.12 244,994 -0.76(-2.82%)
May 16, 2006 27.40 27.41 26.85 26.88 90,164 -0.44(-1.59%)
May 15, 2006 26.95 27.56 26.57 27.31 142,425 +0.28(+1.03%)
May 12, 2006 27.12 27.21 26.82 27.03 156,897 +0.03(+0.13%)
May 11, 2006 27.51 27.78 26.98 27.00 138,060 -0.51(-1.87%)
May 10, 2006 27.63 27.69 27.34 27.51 63,631 -0.13(-0.47%)
May 09, 2006 27.84 27.84 27.44 27.64 128,297 -0.20(-0.72%)
May 08, 2006 27.86 27.90 27.69 27.84 138,290 +0.20(+0.72%)
May 05, 2006 27.21 28.30 27.16 27.64 205,253 +0.63(+2.32%)
May 04, 2006 26.95 27.70 26.85 27.02 197,098 +0.12(+0.45%)
May 03, 2006 26.13 26.97 26.03 26.89 305,295 +0.71(+2.73%)
May 02, 2006 26.42 26.77 25.94 26.18 314,484 -0.31(-1.18%)
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.