Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.00 15.00 14.34 14.44 286,826 -0.22(-1.50%)
Aug 30, 2007 14.81 15.00 14.50 14.66 315,429 -0.31(-2.05%)
Aug 29, 2007 14.90 15.12 14.35 14.97 656,841 +0.18(+1.25%)
Aug 28, 2007 15.23 15.28 14.72 14.79 409,557 -0.61(-3.93%)
Aug 27, 2007 15.36 15.62 14.90 15.39 288,422 -0.16(-1.02%)
Aug 24, 2007 15.75 16.22 15.48 15.55 315,087 -0.17(-1.06%)
Aug 23, 2007 15.87 16.10 15.59 15.72 265,972 -0.07(-0.44%)
Aug 22, 2007 15.23 15.90 15.23 15.79 266,314 +0.74(+4.90%)
Aug 21, 2007 15.08 15.54 14.93 15.05 308,364 +0.09(+0.59%)
Aug 20, 2007 15.09 15.51 14.87 14.96 230,418 +0.05(+0.35%)
Aug 17, 2007 16.19 16.23 14.80 14.91 603,965 -0.66(-4.23%)
Aug 16, 2007 15.05 15.60 14.74 15.57 312,352 +0.40(+2.66%)
Aug 15, 2007 15.01 15.44 14.72 15.16 455,025 +0.21(+1.41%)
Aug 14, 2007 15.80 15.93 14.93 14.95 306,655 -0.77(-4.91%)
Aug 13, 2007 15.32 15.92 14.93 15.73 754,501 +0.78(+5.23%)
Aug 10, 2007 15.80 15.93 14.64 14.94 826,521 -0.98(-6.17%)
Aug 09, 2007 16.24 17.11 15.93 15.93 746,980 -0.31(-1.89%)
Aug 08, 2007 16.73 17.83 15.95 16.23 697,979 -0.18(-1.07%)
Aug 07, 2007 16.63 16.76 15.51 16.41 559,979 -0.32(-1.94%)
Aug 06, 2007 16.69 16.89 15.59 16.73 595,305 +0.02(+0.10%)
Aug 03, 2007 16.81 18.02 16.67 16.72 379,359 -1.31(-7.25%)
Aug 02, 2007 17.63 18.11 17.33 18.02 375,826 +0.56(+3.22%)
Aug 01, 2007 17.53 17.89 17.18 17.46 479,868 -0.09(-0.50%)
Jul 31, 2007 18.43 18.81 17.51 17.55 482,261 -0.73(-3.98%)
Jul 30, 2007 18.67 18.87 17.88 18.28 667,439 -0.19(-1.05%)
Jul 27, 2007 19.31 19.74 18.45 18.47 837,917 -0.73(-3.79%)
Jul 26, 2007 20.40 20.43 18.91 19.20 823,217 -1.40(-6.77%)
Jul 25, 2007 22.07 22.07 20.40 20.60 722,366 -1.05(-4.86%)
Jul 24, 2007 22.15 22.15 21.32 21.65 256,172 -0.26(-1.20%)
Jul 23, 2007 21.33 22.79 21.06 21.91 1,167,477 +0.80(+3.78%)
Jul 20, 2007 21.68 21.68 21.08 21.11 527,387 -0.47(-2.20%)
Jul 19, 2007 21.95 22.19 21.51 21.59 316,911 -0.47(-2.11%)
Jul 18, 2007 22.38 22.46 21.80 22.05 408,987 -0.38(-1.68%)
Jul 17, 2007 22.60 22.73 22.39 22.43 120,565 +0.00(+0.00%)
Jul 16, 2007 22.54 22.72 22.33 22.43 557,927 -0.10(-0.43%)
Jul 13, 2007 22.33 22.79 22.12 22.53 490,921 +0.15(+0.67%)
Jul 12, 2007 22.42 22.52 22.25 22.38 1,761,871 -0.04(-0.20%)
Jul 11, 2007 22.54 22.73 22.38 22.42 499,696 -0.24(-1.05%)
Jul 10, 2007 22.83 23.00 22.58 22.66 629,492 -0.27(-1.19%)
Jul 09, 2007 22.64 22.99 22.64 22.93 311,213 +0.14(+0.62%)
Jul 06, 2007 22.57 22.83 22.50 22.79 363,633 +0.13(+0.58%)
Jul 05, 2007 22.95 22.95 22.61 22.66 205,918 -0.29(-1.26%)
Jul 03, 2007 22.80 23.03 22.60 22.95 342,893 +0.15(+0.65%)
Jul 02, 2007 22.64 22.88 22.46 22.80 450,809 -0.14(-0.61%)
Jun 29, 2007 22.55 22.98 22.20 22.94 1,170,098 +0.39(+1.71%)
Jun 28, 2007 22.61 23.33 21.73 22.55 3,781,168 +2.80(+14.17%)
Jun 27, 2007 19.67 19.84 19.57 19.75 404,315 +0.08(+0.40%)
Jun 26, 2007 20.18 20.28 19.57 19.67 652,967 -0.22(-1.10%)
Jun 25, 2007 19.75 20.28 19.75 19.89 506,305 +0.05(+0.27%)
Jun 22, 2007 19.77 20.22 19.67 19.84 381,182 +0.07(+0.36%)
Jun 21, 2007 19.95 19.95 19.40 19.77 490,352 +0.03(+0.13%)
Jun 20, 2007 20.10 20.32 19.74 19.74 848,059 -0.26(-1.32%)
Jun 19, 2007 20.23 20.36 19.94 20.01 1,088,278 +0.00(+0.00%)
Jun 18, 2007 20.36 20.51 19.83 20.01 1,978,273 +0.07(+0.35%)
Jun 15, 2007 21.68 22.12 19.88 19.94 6,762,481 -6.05(-23.27%)
Jun 14, 2007 25.76 26.23 25.71 25.98 340,386 +0.12(+0.47%)
Jun 13, 2007 25.45 26.07 25.40 25.86 470,751 +0.63(+2.50%)
Jun 12, 2007 26.69 26.94 25.12 25.23 890,564 -1.68(-6.23%)
Jun 11, 2007 26.33 26.99 26.33 26.91 424,941 +0.42(+1.59%)
Jun 08, 2007 26.13 26.51 26.13 26.48 237,028 +0.18(+0.70%)
Jun 07, 2007 26.06 26.63 26.06 26.30 593,596 +0.12(+0.47%)
Jun 06, 2007 26.33 26.63 25.90 26.18 493,542 +0.01(+0.03%)
Jun 05, 2007 26.33 26.47 25.73 26.17 349,958 -0.23(-0.86%)
Jun 04, 2007 26.41 26.52 26.33 26.40 526,817 -0.06(-0.23%)
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.