Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.94 18.97 18.68 18.73 473,564 -0.23(-1.19%)
Jun 29, 2006 18.81 19.00 18.46 18.95 419,695 +0.24(+1.26%)
Jun 28, 2006 18.94 18.95 18.17 18.72 433,478 -0.24(-1.29%)
Jun 27, 2006 18.94 19.14 18.62 18.96 741,760 +0.41(+2.21%)
Jun 26, 2006 19.51 19.52 18.46 18.55 1,633,182 -1.04(-5.33%)
Jun 23, 2006 23.51 23.64 19.56 19.60 2,694,596 -3.91(-16.63%)
Jun 22, 2006 24.63 24.53 23.25 23.51 1,086,223 -1.12(-4.56%)
Jun 21, 2006 24.46 24.85 24.40 24.63 124,622 +0.22(+0.89%)
Jun 20, 2006 24.53 24.58 24.33 24.41 182,626 -0.05(-0.21%)
Jun 19, 2006 24.56 24.90 24.29 24.46 111,643 +0.02(+0.07%)
Jun 16, 2006 24.68 24.89 24.41 24.45 238,447 -0.12(-0.50%)
Jun 15, 2006 24.51 24.81 24.40 24.57 152,303 +0.58(+2.43%)
Jun 14, 2006 23.51 24.42 23.51 23.99 211,340 +0.43(+1.81%)
Jun 13, 2006 23.12 24.06 23.07 23.56 202,037 +0.33(+1.42%)
Jun 12, 2006 23.72 23.82 23.22 23.23 90,164 -0.41(-1.73%)
Jun 09, 2006 23.94 24.01 23.56 23.64 138,635 -0.16(-0.66%)
Jun 08, 2006 24.06 24.06 23.37 23.79 237,528 -0.15(-0.62%)
Jun 07, 2006 24.51 24.55 23.90 23.94 186,761 -0.55(-2.24%)
Jun 06, 2006 24.80 24.80 24.35 24.49 128,067 -0.32(-1.30%)
Jun 05, 2006 25.68 25.68 24.81 24.81 135,993 -0.94(-3.65%)
Jun 02, 2006 25.99 25.99 25.40 25.75 225,353 -0.10(-0.37%)
Jun 01, 2006 25.86 26.10 25.49 25.85 222,367 -0.01(-0.03%)
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%)
May 01, 2006 28.03 28.16 26.44 26.49 320,916 -1.63(-5.79%)
Apr 28, 2006 28.26 28.64 27.36 28.12 226,042 +0.08(+0.28%)
Apr 27, 2006 26.57 28.36 25.62 28.04 424,060 +1.40(+5.26%)
Apr 26, 2006 26.55 26.82 25.84 26.64 191,470 +0.06(+0.23%)
Apr 25, 2006 26.68 26.72 26.17 26.58 104,636 -0.20(-0.75%)
Apr 24, 2006 27.08 27.11 26.77 26.78 107,048 -0.38(-1.41%)
Apr 21, 2006 27.86 27.88 27.16 27.16 125,081 -0.27(-0.98%)
Apr 20, 2006 26.99 27.43 26.89 27.43 85,570 +0.43(+1.58%)
Apr 19, 2006 26.96 27.03 26.39 27.01 90,853 -0.05(-0.19%)
Apr 18, 2006 26.03 27.09 25.76 27.06 175,045 +1.11(+4.30%)
Apr 17, 2006 26.36 26.83 25.75 25.94 265,899 -0.24(-0.93%)
Apr 13, 2006 26.08 26.41 25.95 26.19 74,084 +0.10(+0.40%)
Apr 12, 2006 25.74 26.12 25.74 26.08 73,165 +0.34(+1.32%)
Apr 11, 2006 26.08 26.19 25.68 25.74 120,717 -0.37(-1.43%)
Apr 10, 2006 25.51 26.32 25.25 26.12 387,879 +1.00(+3.99%)
Apr 07, 2006 25.12 25.51 24.92 25.12 128,642 +0.01(+0.03%)
Apr 06, 2006 24.80 25.16 24.53 25.11 69,030 +0.31(+1.26%)
Apr 05, 2006 24.96 25.18 24.71 24.80 139,783 -0.17(-0.66%)
Apr 04, 2006 24.25 25.29 24.17 24.96 337,226 +0.30(+1.24%)
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.