Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.98 +0.88 (+2.76%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.98 19.11 18.67 19.01 297,370 -0.12(-0.64%)
Aug 30, 2006 18.54 19.24 18.54 19.13 234,542 +0.61(+3.29%)
Aug 29, 2006 18.38 18.55 17.91 18.52 87,292 +0.23(+1.24%)
Aug 28, 2006 18.00 18.45 17.86 18.29 130,020 +0.29(+1.60%)
Aug 25, 2006 18.01 18.19 17.68 18.00 194,456 -0.01(-0.05%)
Aug 24, 2006 18.28 18.46 17.83 18.01 126,919 -0.26(-1.43%)
Aug 23, 2006 18.69 18.81 18.14 18.27 106,244 -0.42(-2.24%)
Aug 22, 2006 18.71 18.96 18.67 18.69 287,147 -0.03(-0.14%)
Aug 21, 2006 19.15 19.15 18.70 18.72 62,942 -0.44(-2.27%)
Aug 18, 2006 19.28 19.28 18.94 19.15 86,259 -0.05(-0.27%)
Aug 17, 2006 19.01 19.40 18.82 19.21 151,958 +0.11(+0.59%)
Aug 16, 2006 19.11 19.15 18.79 19.09 112,332 +0.04(+0.23%)
Aug 15, 2006 18.58 19.20 18.58 19.05 161,836 +0.54(+2.92%)
Aug 14, 2006 18.41 18.54 18.11 18.51 137,256 +0.21(+1.14%)
Aug 11, 2006 18.53 18.61 18.18 18.30 85,225 -0.23(-1.22%)
Aug 10, 2006 18.01 18.74 17.93 18.53 94,069 +0.49(+2.70%)
Aug 09, 2006 18.98 19.15 18.02 18.04 138,520 -0.77(-4.12%)
Aug 08, 2006 19.10 19.43 18.68 18.81 253,838 -0.29(-1.50%)
Aug 07, 2006 18.87 19.29 18.69 19.10 218,462 +0.19(+1.01%)
Aug 04, 2006 18.81 19.33 18.54 18.91 206,287 +0.22(+1.16%)
Aug 03, 2006 18.15 18.87 17.97 18.69 172,748 +0.40(+2.19%)
Aug 02, 2006 18.16 18.29 17.91 18.29 154,600 +0.17(+0.96%)
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.