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 (%)
Mar 31, 2005 25.98 26.98 25.98 26.90 381,182 +1.05(+4.07%)
Mar 30, 2005 25.81 25.94 25.44 25.84 255,033 +0.01(+0.03%)
Mar 29, 2005 26.59 26.59 25.71 25.83 379,928 -0.82(-3.06%)
Mar 28, 2005 26.28 26.76 26.11 26.65 248,195 +0.32(+1.20%)
Mar 24, 2005 26.68 26.71 26.24 26.33 183,810 -0.38(-1.41%)
Mar 23, 2005 27.47 27.47 26.63 26.71 229,051 -0.80(-2.90%)
Mar 22, 2005 27.64 27.77 27.38 27.51 105,864 -0.18(-0.63%)
Mar 21, 2005 27.60 27.99 27.49 27.69 32,249 +0.16(+0.57%)
Mar 18, 2005 28.34 28.34 27.51 27.53 157,031 -0.44(-1.57%)
Mar 17, 2005 28.21 28.21 27.77 27.97 91,962 -0.28(-0.99%)
Mar 16, 2005 28.04 28.70 27.95 28.25 376,510 +0.25(+0.91%)
Mar 15, 2005 27.34 28.08 27.16 27.99 592,456 +0.91(+3.37%)
Mar 14, 2005 27.38 27.39 26.06 27.08 589,607 -0.43(-1.56%)
Mar 11, 2005 27.64 27.91 27.48 27.51 398,845 -0.33(-1.20%)
Mar 10, 2005 28.43 28.79 26.95 27.84 919,851 -0.59(-2.07%)
Mar 09, 2005 30.49 30.49 28.26 28.43 642,369 -2.15(-7.03%)
Mar 08, 2005 30.71 30.80 30.01 30.58 202,955 -0.26(-0.85%)
Mar 07, 2005 31.81 31.81 30.65 30.85 111,904 -0.50(-1.60%)
Mar 04, 2005 31.99 32.10 30.98 31.35 126,035 -0.43(-1.35%)
Mar 03, 2005 31.24 32.02 30.89 31.78 248,195 +0.56(+1.80%)
Mar 02, 2005 31.02 31.33 30.33 31.21 164,780 +0.35(+1.14%)
Mar 01, 2005 30.02 30.89 30.02 30.86 166,603 +0.84(+2.81%)
Feb 28, 2005 29.05 30.10 29.05 30.02 189,736 +0.75(+2.58%)
Feb 25, 2005 29.00 29.40 28.98 29.27 259,135 +0.18(+0.60%)
Feb 24, 2005 28.87 29.24 28.87 29.09 112,930 +0.04(+0.15%)
Feb 23, 2005 29.27 29.27 28.96 29.05 120,223 -0.01(-0.03%)
Feb 22, 2005 29.09 29.21 28.12 29.06 224,151 +0.01(+0.03%)
Feb 18, 2005 29.09 29.18 28.96 29.05 82,162 +0.00(+0.00%)
Feb 17, 2005 29.27 29.31 29.01 29.05 115,323 -0.22(-0.75%)
Feb 16, 2005 29.44 29.44 29.09 29.27 92,874 -0.26(-0.89%)
Feb 15, 2005 28.96 29.57 28.96 29.53 78,059 +0.44(+1.51%)
Feb 14, 2005 29.16 29.27 28.79 29.09 56,977 -0.11(-0.39%)
Feb 11, 2005 29.31 29.31 28.94 29.20 48,203 -0.09(-0.30%)
Feb 10, 2005 28.96 29.57 28.91 29.29 367,735 +1.29(+4.61%)
Feb 09, 2005 28.08 28.21 27.86 28.00 280,445 -0.08(-0.28%)
Feb 08, 2005 28.70 28.78 27.99 28.08 168,882 -0.75(-2.62%)
Feb 07, 2005 29.40 29.63 28.70 28.84 111,220 -0.56(-1.91%)
Feb 04, 2005 29.66 29.97 29.27 29.40 224,720 -0.22(-0.74%)
Feb 03, 2005 29.54 29.72 29.01 29.62 362,037 +0.09(+0.30%)
Feb 02, 2005 27.55 29.59 27.35 29.53 575,932 +2.04(+7.41%)
Feb 01, 2005 27.29 27.53 27.25 27.49 346,083 +0.17(+0.61%)
Jan 31, 2005 27.47 28.12 27.32 27.33 321,925 +0.08(+0.29%)
Jan 28, 2005 28.26 28.27 27.03 27.25 737,294 -1.51(-5.25%)
Jan 27, 2005 31.90 31.90 27.86 28.76 1,635,380 -3.62(-11.19%)
Jan 26, 2005 30.79 32.42 30.79 32.38 332,637 +1.66(+5.40%)
Jan 25, 2005 30.27 30.85 30.11 30.72 175,378 +0.01(+0.03%)
Jan 24, 2005 31.68 31.86 30.54 30.71 208,311 -0.68(-2.18%)
Jan 21, 2005 31.24 31.53 31.24 31.40 147,458 +0.19(+0.62%)
Jan 20, 2005 31.61 31.61 30.63 31.21 187,913 -0.40(-1.28%)
Jan 19, 2005 32.16 32.34 30.94 31.61 300,843 -0.09(-0.28%)
Jan 18, 2005 30.93 32.29 30.76 31.70 528,299 +0.89(+2.88%)
Jan 14, 2005 30.67 30.89 30.54 30.81 234,749 +0.18(+0.57%)
Jan 13, 2005 30.63 30.70 30.36 30.63 79,541 +0.10(+0.32%)
Jan 12, 2005 30.29 30.64 29.84 30.54 105,637 +0.19(+0.64%)
Jan 11, 2005 30.49 30.49 30.21 30.35 121,704 -0.08(-0.26%)
Jan 10, 2005 30.01 30.54 30.01 30.42 202,043 +0.62(+2.09%)
Jan 07, 2005 29.97 30.23 29.41 29.80 263,579 +0.03(+0.09%)
Jan 06, 2005 30.93 31.42 28.61 29.77 694,560 -0.22(-0.73%)
Jan 05, 2005 29.00 30.27 29.00 29.99 341,867 +1.12(+3.89%)
Jan 04, 2005 29.83 29.92 28.39 28.87 246,258 -0.95(-3.18%)
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.