Build-A-Bear Workshop (NY: BBW )

38.09 -0.91 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.18 26.26 25.80 26.03 326,118 -0.16(-0.59%)
Jan 30, 2007 26.21 26.30 25.78 26.18 199,300 -0.03(-0.10%)
Jan 29, 2007 25.91 26.25 25.64 26.21 244,039 +0.29(+1.13%)
Jan 26, 2007 25.52 26.15 25.22 25.92 352,822 +0.40(+1.56%)
Jan 25, 2007 25.74 25.74 25.18 25.52 223,693 -0.30(-1.17%)
Jan 24, 2007 25.56 25.95 25.22 25.82 293,171 +0.26(+1.02%)
Jan 23, 2007 24.32 25.60 24.28 25.56 320,106 +1.25(+5.16%)
Jan 22, 2007 24.54 24.59 24.24 24.31 206,121 -0.46(-1.85%)
Jan 19, 2007 24.77 24.97 24.24 24.77 153,753 +0.01(+0.03%)
Jan 18, 2007 24.48 24.89 24.13 24.76 212,942 +0.21(+0.85%)
Jan 17, 2007 24.64 25.00 24.32 24.55 421,838 -0.28(-1.11%)
Jan 16, 2007 25.35 25.52 24.64 24.83 254,097 -0.38(-1.51%)
Jan 12, 2007 24.83 25.25 24.83 25.21 288,662 +0.44(+1.78%)
Jan 11, 2007 24.65 25.04 24.62 24.77 386,694 +0.12(+0.49%)
Jan 10, 2007 25.07 25.16 24.51 24.64 287,853 -0.66(-2.60%)
Jan 09, 2007 25.01 25.35 24.87 25.30 184,966 +0.54(+2.20%)
Jan 08, 2007 24.52 25.79 23.74 24.76 988,990 +0.23(+0.95%)
Jan 05, 2007 24.66 25.07 24.27 24.52 276,871 -0.13(-0.53%)
Jan 04, 2007 24.44 25.00 24.04 24.65 346,811 +0.22(+0.89%)
Jan 03, 2007 24.24 24.96 24.07 24.44 634,202 +0.20(+0.82%)
Dec 29, 2006 24.24 24.43 23.94 24.24 319,066 +0.04(+0.18%)
Dec 28, 2006 24.26 24.47 23.84 24.19 192,480 -0.22(-0.89%)
Dec 27, 2006 23.91 24.47 23.78 24.41 459,525 +0.29(+1.22%)
Dec 26, 2006 22.83 24.66 22.70 24.12 595,012 +1.37(+6.01%)
Dec 22, 2006 22.46 22.81 22.33 22.75 168,203 +0.16(+0.73%)
Dec 21, 2006 22.78 22.91 22.51 22.59 313,864 -0.18(-0.80%)
Dec 20, 2006 22.62 23.42 22.60 22.77 398,370 +0.23(+1.04%)
Dec 19, 2006 22.50 22.75 22.13 22.53 638,479 -0.47(-2.03%)
Dec 18, 2006 23.84 23.95 22.79 23.00 546,690 -0.83(-3.48%)
Dec 15, 2006 24.83 24.84 23.31 23.83 1,159,390 -1.06(-4.24%)
Dec 14, 2006 24.89 25.09 24.69 24.89 293,518 -0.03(-0.14%)
Dec 13, 2006 25.13 25.25 24.41 24.92 551,892 +0.14(+0.56%)
Dec 12, 2006 25.21 25.28 24.73 24.78 298,142 -0.37(-1.48%)
Dec 11, 2006 25.85 25.92 25.10 25.15 544,378 -0.67(-2.58%)
Dec 08, 2006 25.66 25.99 25.66 25.82 233,750 -0.03(-0.10%)
Dec 07, 2006 26.05 26.32 25.76 25.85 163,001 -0.29(-1.09%)
Dec 06, 2006 26.21 26.24 25.73 26.13 248,316 -0.19(-0.72%)
Dec 05, 2006 26.35 26.63 25.95 26.32 194,676 -0.03(-0.10%)
Dec 04, 2006 25.86 26.35 25.84 26.35 145,313 +0.49(+1.91%)
Dec 01, 2006 25.75 26.65 25.39 25.86 175,139 -0.60(-2.26%)
Nov 30, 2006 26.63 26.63 26.08 26.45 255,022 -0.17(-0.65%)
Nov 29, 2006 26.90 26.99 26.39 26.63 280,223 +0.35(+1.35%)
Nov 28, 2006 27.67 27.75 25.97 26.27 610,041 -1.41(-5.09%)
Nov 27, 2006 27.09 27.69 27.08 27.68 497,558 +0.88(+3.29%)
Nov 24, 2006 26.65 26.89 26.22 26.80 216,410 -0.11(-0.42%)
Nov 22, 2006 26.21 27.20 26.21 26.91 617,093 +0.53(+2.00%)
Nov 21, 2006 25.53 26.43 25.53 26.38 157,105 +0.78(+3.04%)
Nov 20, 2006 25.95 25.95 25.39 25.60 155,255 -0.13(-0.50%)
Nov 17, 2006 26.18 26.18 25.70 25.73 180,573 -0.45(-1.72%)
Nov 16, 2006 25.91 26.19 25.65 26.18 255,022 +0.32(+1.24%)
Nov 15, 2006 25.39 25.93 25.23 25.86 181,382 +0.54(+2.12%)
Nov 14, 2006 25.22 25.35 25.03 25.33 279,067 +0.25(+1.00%)
Nov 13, 2006 25.43 25.43 25.07 25.08 155,140 -0.35(-1.39%)
Nov 10, 2006 25.48 25.67 25.28 25.43 107,627 -0.04(-0.17%)
Nov 09, 2006 25.52 25.64 25.14 25.47 141,499 -0.04(-0.17%)
Nov 08, 2006 25.50 25.73 25.26 25.52 130,169 +0.06(+0.24%)
Nov 07, 2006 24.93 25.51 24.93 25.46 276,524 +0.67(+2.72%)
Nov 06, 2006 24.05 25.28 23.91 24.78 286,813 +0.95(+3.99%)
Nov 03, 2006 24.09 24.39 23.36 23.83 326,811 -0.43(-1.78%)
Nov 02, 2006 24.50 25.22 24.05 24.26 267,622 -0.23(-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.