Skip to main content

Build-A-Bear Workshop (NY: BBW )

18.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.00 21.44 19.95 20.00 423,200 -0.83(-3.98%)
Jul 30, 2007 21.27 21.50 20.37 20.83 585,700 -0.22(-1.05%)
Jul 27, 2007 22.00 22.50 21.02 21.05 735,300 -0.83(-3.79%)
Jul 26, 2007 23.25 23.28 21.55 21.88 722,400 -1.59(-6.77%)
Jul 25, 2007 25.15 25.15 23.25 23.47 633,900 -1.20(-4.86%)
Jul 24, 2007 25.24 25.24 24.29 24.67 224,800 -0.30(-1.20%)
Jul 23, 2007 24.31 25.97 24.00 24.97 1,024,500 +0.91(+3.78%)
Jul 20, 2007 24.70 24.70 24.02 24.06 462,800 -0.54(-2.20%)
Jul 19, 2007 25.01 25.29 24.51 24.60 278,100 -0.53(-2.11%)
Jul 18, 2007 25.50 25.59 24.84 25.13 358,900 -0.43(-1.68%)
Jul 17, 2007 25.75 25.90 25.51 25.56 105,800 +0.00(+0.00%)
Jul 16, 2007 25.69 25.89 25.45 25.56 489,600 -0.11(-0.43%)
Jul 13, 2007 25.45 25.97 25.21 25.67 430,800 +0.17(+0.67%)
Jul 12, 2007 25.55 25.66 25.35 25.50 1,546,100 -0.05(-0.20%)
Jul 11, 2007 25.68 25.90 25.50 25.55 438,500 -0.27(-1.05%)
Jul 10, 2007 26.02 26.21 25.73 25.82 552,400 -0.31(-1.19%)
Jul 09, 2007 25.80 26.20 25.80 26.13 273,100 +0.16(+0.62%)
Jul 06, 2007 25.72 26.02 25.64 25.97 319,100 +0.15(+0.58%)
Jul 05, 2007 26.15 26.15 25.76 25.82 180,700 -0.33(-1.26%)
Jul 03, 2007 25.98 26.24 25.75 26.15 300,900 +0.17(+0.65%)
Jul 02, 2007 25.80 26.07 25.60 25.98 395,600 -0.16(-0.61%)
Jun 29, 2007 25.70 26.19 25.30 26.14 1,026,800 +0.44(+1.71%)
Jun 28, 2007 25.76 26.59 24.76 25.70 3,318,100 +3.19(+14.17%)
Jun 27, 2007 22.42 22.61 22.30 22.51 354,800 +0.09(+0.40%)
Jun 26, 2007 23.00 23.11 22.30 22.42 573,000 -0.25(-1.10%)
Jun 25, 2007 22.51 23.11 22.51 22.67 444,300 +0.06(+0.27%)
Jun 22, 2007 22.53 23.04 22.42 22.61 334,500 +0.08(+0.36%)
Jun 21, 2007 22.73 22.73 22.11 22.53 430,300 +0.03(+0.13%)
Jun 20, 2007 22.90 23.16 22.50 22.50 744,200 -0.30(-1.32%)
Jun 19, 2007 23.05 23.20 22.72 22.80 955,000 +0.00(+0.00%)
Jun 18, 2007 23.20 23.37 22.60 22.80 1,736,000 +0.08(+0.35%)
Jun 15, 2007 24.70 25.21 22.65 22.72 5,934,300 -6.89(-23.27%)
Jun 14, 2007 29.35 29.89 29.30 29.61 298,700 +0.14(+0.48%)
Jun 13, 2007 29.00 29.71 28.95 29.47 413,100 +0.72(+2.50%)
Jun 12, 2007 30.42 30.70 28.63 28.75 781,500 -1.91(-6.23%)
Jun 11, 2007 30.00 30.76 30.00 30.66 372,900 +0.48(+1.59%)
Jun 08, 2007 29.78 30.21 29.78 30.18 208,000 +0.21(+0.70%)
Jun 07, 2007 29.70 30.35 29.70 29.97 520,900 +0.14(+0.47%)
Jun 06, 2007 30.00 30.35 29.51 29.83 433,100 +0.01(+0.03%)
Jun 05, 2007 30.00 30.16 29.32 29.82 307,100 -0.26(-0.86%)
Jun 04, 2007 30.09 30.22 30.00 30.08 462,300 -0.07(-0.23%)
Jun 01, 2007 29.98 30.24 29.85 30.15 247,800 +0.25(+0.84%)
May 31, 2007 29.92 30.26 29.58 29.90 196,300 -0.02(-0.07%)
May 30, 2007 29.85 30.02 29.65 29.92 98,300 -0.03(-0.10%)
May 29, 2007 30.35 30.66 29.83 29.95 167,400 -0.34(-1.12%)
May 25, 2007 30.24 30.65 30.05 30.29 127,300 +0.05(+0.17%)
May 24, 2007 30.56 31.00 29.60 30.24 279,500 -0.22(-0.72%)
May 23, 2007 30.72 31.19 30.44 30.46 355,200 -0.16(-0.52%)
May 22, 2007 29.75 30.67 29.68 30.62 476,800 +0.77(+2.58%)
May 21, 2007 29.10 30.12 29.10 29.85 536,300 +0.81(+2.79%)
May 18, 2007 28.80 29.10 28.33 29.04 199,000 +0.24(+0.83%)
May 17, 2007 28.75 29.62 28.50 28.80 456,800 +0.20(+0.70%)
May 16, 2007 28.35 28.90 28.26 28.60 145,400 +0.35(+1.24%)
May 15, 2007 28.76 29.19 28.02 28.25 257,700 -0.63(-2.18%)
May 14, 2007 29.23 29.70 28.76 28.88 154,700 -0.40(-1.37%)
May 11, 2007 29.00 29.30 29.00 29.28 406,700 +0.39(+1.35%)
May 10, 2007 29.77 29.98 28.72 28.89 500,600 -0.89(-2.99%)
May 09, 2007 28.44 29.83 28.40 29.78 388,300 +1.30(+4.56%)
May 08, 2007 28.60 28.75 28.40 28.48 252,000 -0.16(-0.56%)
May 07, 2007 29.00 29.00 28.60 28.64 208,400 -0.36(-1.24%)
May 04, 2007 28.63 29.75 28.60 29.00 472,000 +0.52(+1.83%)
May 03, 2007 29.00 29.20 28.38 28.48 237,100 -0.38(-1.32%)
May 02, 2007 28.21 29.18 28.21 28.86 879,000 +0.77(+2.74%)
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.