Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.65 +0.51 (+1.57%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.38 22.80 22.03 22.76 1,179,374 +0.38(+1.71%)
Jun 28, 2007 22.43 23.15 21.56 22.38 3,811,142 +2.78(+14.17%)
Jun 27, 2007 19.52 19.68 19.42 19.60 407,520 +0.08(+0.40%)
Jun 26, 2007 20.02 20.12 19.42 19.52 658,143 -0.22(-1.10%)
Jun 25, 2007 19.60 20.12 19.60 19.74 510,319 +0.05(+0.27%)
Jun 22, 2007 19.62 20.06 19.52 19.68 384,203 +0.07(+0.36%)
Jun 21, 2007 19.79 19.79 19.25 19.62 494,239 +0.03(+0.13%)
Jun 20, 2007 19.94 20.16 19.59 19.59 854,782 -0.26(-1.32%)
Jun 19, 2007 20.07 20.20 19.78 19.85 1,096,905 +0.00(+0.00%)
Jun 18, 2007 20.20 20.35 19.68 19.85 1,993,955 +0.07(+0.35%)
Jun 15, 2007 21.50 21.95 19.72 19.78 6,816,088 -6.00(-23.27%)
Jun 14, 2007 25.55 26.02 25.51 25.78 343,084 +0.12(+0.48%)
Jun 13, 2007 25.25 25.87 25.20 25.66 474,483 +0.63(+2.50%)
Jun 12, 2007 26.48 26.73 24.93 25.03 897,624 -1.66(-6.23%)
Jun 11, 2007 26.12 26.78 26.12 26.69 428,309 +0.42(+1.59%)
Jun 08, 2007 25.93 26.30 25.93 26.28 238,907 +0.18(+0.70%)
Jun 07, 2007 25.86 26.42 25.86 26.09 598,301 +0.12(+0.47%)
Jun 06, 2007 26.12 26.42 25.69 25.97 497,455 +0.01(+0.03%)
Jun 05, 2007 26.12 26.26 25.53 25.96 352,732 -0.23(-0.86%)
Jun 04, 2007 26.20 26.31 26.12 26.19 530,994 -0.06(-0.23%)
Jun 01, 2007 26.10 26.33 25.99 26.25 284,621 +0.22(+0.84%)
May 31, 2007 26.05 26.35 25.75 26.03 225,468 -0.02(-0.07%)
May 30, 2007 25.99 26.14 25.81 26.05 112,906 -0.03(-0.10%)
May 29, 2007 26.42 26.69 25.97 26.08 192,274 -0.30(-1.12%)
May 25, 2007 26.33 26.68 26.16 26.37 146,215 +0.04(+0.17%)
May 24, 2007 26.61 26.99 25.77 26.33 321,031 -0.19(-0.72%)
May 23, 2007 26.75 27.16 26.50 26.52 407,979 -0.14(-0.52%)
May 22, 2007 25.90 26.70 25.84 26.66 547,648 +0.67(+2.58%)
May 21, 2007 25.34 26.22 25.34 25.99 615,989 +0.71(+2.79%)
May 18, 2007 25.07 25.34 24.66 25.28 228,569 +0.21(+0.83%)
May 17, 2007 25.03 25.79 24.81 25.07 524,676 +0.17(+0.70%)
May 16, 2007 24.68 25.16 24.60 24.90 167,005 +0.30(+1.24%)
May 15, 2007 25.04 25.41 24.40 24.60 295,992 -0.55(-2.18%)
May 14, 2007 25.45 25.86 25.04 25.14 177,687 -0.35(-1.37%)
May 11, 2007 25.25 25.51 25.25 25.49 467,132 +0.34(+1.35%)
May 10, 2007 25.92 26.10 25.00 25.15 574,985 -0.77(-2.99%)
May 09, 2007 24.76 25.97 24.73 25.93 445,998 +1.13(+4.56%)
May 08, 2007 24.90 25.03 24.73 24.80 289,445 -0.14(-0.56%)
May 07, 2007 25.25 25.25 24.90 24.93 239,366 -0.31(-1.24%)
May 04, 2007 24.93 25.90 24.90 25.25 542,135 +0.45(+1.83%)
May 03, 2007 25.25 25.42 24.71 24.80 272,331 -0.33(-1.32%)
May 02, 2007 24.56 25.41 24.56 25.13 1,009,612 +0.67(+2.74%)
May 01, 2007 24.38 25.03 23.64 24.46 1,076,000 +0.47(+1.96%)
Apr 30, 2007 24.64 24.68 23.83 23.99 529,615 -0.11(-0.47%)
Apr 27, 2007 24.33 24.87 23.83 24.10 240,400 -0.24(-1.00%)
Apr 26, 2007 24.16 24.68 24.03 24.34 1,377,391 +0.35(+1.45%)
Apr 25, 2007 23.70 24.16 23.62 23.99 624,604 +0.49(+2.07%)
Apr 24, 2007 23.97 24.20 23.22 23.51 276,580 -0.35(-1.46%)
Apr 23, 2007 23.62 24.13 23.62 23.86 222,949 +0.18(+0.77%)
Apr 20, 2007 23.42 23.72 23.28 23.67 272,445 +0.75(+3.27%)
Apr 19, 2007 22.77 22.98 22.55 22.92 398,791 +0.14(+0.61%)
Apr 18, 2007 22.91 22.95 22.64 22.78 281,290 -0.14(-0.61%)
Apr 17, 2007 23.04 23.14 22.81 22.92 338,949 -0.15(-0.64%)
Apr 16, 2007 23.07 23.29 22.89 23.07 425,208 -0.12(-0.53%)
Apr 13, 2007 23.05 23.35 22.81 23.19 140,587 +0.06(+0.26%)
Apr 12, 2007 23.00 23.76 22.71 23.13 443,815 +0.10(+0.45%)
Apr 11, 2007 23.40 23.47 22.82 23.03 154,026 -0.44(-1.89%)
Apr 10, 2007 23.38 23.66 23.29 23.47 117,156 +0.00(+0.00%)
Apr 09, 2007 23.91 23.91 23.39 23.47 121,980 -0.45(-1.89%)
Apr 05, 2007 23.59 24.16 23.54 23.92 173,896 +0.28(+1.18%)
Apr 04, 2007 23.90 24.37 23.48 23.65 356,178 -0.28(-1.16%)
Apr 03, 2007 24.03 24.07 23.42 23.92 409,128 +0.03(+0.15%)
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.