Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.56 26.64 26.17 26.41 321,469 -0.16(-0.59%)
Jan 30, 2007 26.59 26.68 26.15 26.56 196,459 -0.03(-0.10%)
Jan 29, 2007 26.28 26.63 26.01 26.59 240,560 +0.30(+1.13%)
Jan 26, 2007 25.89 26.53 25.59 26.29 347,793 +0.40(+1.56%)
Jan 25, 2007 26.12 26.12 25.55 25.89 220,504 -0.31(-1.17%)
Jan 24, 2007 25.93 26.33 25.58 26.19 288,992 +0.26(+1.02%)
Jan 23, 2007 24.68 25.98 24.63 25.93 315,543 +1.27(+5.16%)
Jan 22, 2007 24.90 24.95 24.59 24.66 203,183 -0.47(-1.85%)
Jan 19, 2007 25.12 25.33 24.59 25.12 151,561 +0.01(+0.04%)
Jan 18, 2007 24.83 25.25 24.48 25.11 209,906 +0.21(+0.85%)
Jan 17, 2007 24.99 25.36 24.68 24.90 415,824 -0.28(-1.11%)
Jan 16, 2007 25.71 25.89 25.00 25.19 250,474 -0.39(-1.51%)
Jan 12, 2007 25.19 25.62 25.19 25.57 284,547 +0.45(+1.78%)
Jan 11, 2007 25.01 25.40 24.97 25.12 381,182 +0.12(+0.49%)
Jan 10, 2007 25.43 25.53 24.86 25.00 283,750 -0.67(-2.60%)
Jan 09, 2007 25.37 25.72 25.23 25.67 182,329 +0.55(+2.20%)
Jan 08, 2007 24.88 26.16 24.09 25.11 974,892 +0.24(+0.95%)
Jan 05, 2007 25.02 25.43 24.62 24.88 272,924 -0.13(-0.53%)
Jan 04, 2007 24.79 25.36 24.39 25.01 341,867 +0.22(+0.89%)
Jan 03, 2007 24.59 25.33 24.41 24.79 625,161 +0.20(+0.82%)
Dec 29, 2006 24.59 24.78 24.29 24.59 314,518 +0.04(+0.18%)
Dec 28, 2006 24.61 24.83 24.18 24.54 189,736 -0.22(-0.89%)
Dec 27, 2006 24.25 24.83 24.12 24.76 452,974 +0.30(+1.22%)
Dec 26, 2006 23.16 25.02 23.03 24.47 586,530 +1.39(+6.01%)
Dec 22, 2006 22.78 23.14 22.66 23.08 165,805 +0.17(+0.73%)
Dec 21, 2006 23.11 23.25 22.83 22.91 309,390 -0.18(-0.80%)
Dec 20, 2006 22.95 23.75 22.93 23.10 392,691 +0.24(+1.04%)
Dec 19, 2006 22.82 23.08 22.45 22.86 629,378 -0.47(-2.03%)
Dec 18, 2006 24.18 24.30 23.12 23.33 538,897 -0.84(-3.48%)
Dec 15, 2006 25.19 25.20 23.65 24.18 1,142,863 -1.07(-4.24%)
Dec 14, 2006 25.25 25.45 25.04 25.25 289,333 -0.04(-0.14%)
Dec 13, 2006 25.49 25.62 24.76 25.28 544,025 +0.14(+0.56%)
Dec 12, 2006 25.57 25.64 25.09 25.14 293,892 -0.38(-1.48%)
Dec 11, 2006 26.22 26.30 25.47 25.52 536,618 -0.68(-2.58%)
Dec 08, 2006 26.03 26.37 26.03 26.19 230,418 -0.03(-0.10%)
Dec 07, 2006 26.43 26.70 26.13 26.22 160,677 -0.29(-1.09%)
Dec 06, 2006 26.59 26.62 26.11 26.51 244,777 -0.19(-0.72%)
Dec 05, 2006 26.73 27.02 26.33 26.70 191,901 -0.03(-0.10%)
Dec 04, 2006 26.23 26.73 26.21 26.73 143,242 +0.50(+1.91%)
Dec 01, 2006 26.12 27.04 25.76 26.23 172,643 -0.61(-2.26%)
Nov 30, 2006 27.02 27.02 26.46 26.84 251,386 -0.18(-0.65%)
Nov 29, 2006 27.29 27.38 26.77 27.01 276,228 +0.36(+1.35%)
Nov 28, 2006 28.07 28.15 26.34 26.65 601,345 -1.43(-5.09%)
Nov 27, 2006 27.48 28.09 27.47 28.08 490,465 +0.90(+3.29%)
Nov 24, 2006 27.04 27.28 26.60 27.19 213,325 -0.11(-0.42%)
Nov 22, 2006 26.59 27.60 26.59 27.30 608,296 +0.54(+2.00%)
Nov 21, 2006 25.90 26.81 25.90 26.76 154,865 +0.79(+3.04%)
Nov 20, 2006 26.33 26.33 25.76 25.98 153,042 -0.13(-0.50%)
Nov 17, 2006 26.56 26.56 26.07 26.11 177,999 -0.46(-1.72%)
Nov 16, 2006 26.28 26.57 26.02 26.56 251,386 +0.32(+1.24%)
Nov 15, 2006 25.76 26.31 25.60 26.24 178,796 +0.54(+2.12%)
Nov 14, 2006 25.58 25.71 25.39 25.69 275,089 +0.25(+1.00%)
Nov 13, 2006 25.80 25.80 25.43 25.44 152,928 -0.36(-1.39%)
Nov 10, 2006 25.85 26.05 25.64 25.80 106,092 -0.04(-0.17%)
Nov 09, 2006 25.89 26.01 25.50 25.84 139,481 -0.04(-0.17%)
Nov 08, 2006 25.87 26.10 25.62 25.89 128,314 +0.06(+0.24%)
Nov 07, 2006 25.29 25.88 25.29 25.83 272,582 +0.68(+2.72%)
Nov 06, 2006 24.40 25.65 24.25 25.14 282,724 +0.97(+3.99%)
Nov 03, 2006 24.44 24.75 23.69 24.18 322,153 -0.44(-1.78%)
Nov 02, 2006 24.85 25.59 24.40 24.61 263,807 -0.24(-0.95%)
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.