Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

29.29 +0.49 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.554 3.633 3.554 3.598 30,536 +0.02(+0.49%)
Jan 30, 2013 3.668 3.738 3.536 3.580 44,912 -0.10(-2.63%)
Jan 29, 2013 3.696 3.738 3.615 3.677 41,304 -0.03(-0.71%)
Jan 28, 2013 3.826 3.844 3.703 3.703 24,613 -0.08(-2.09%)
Jan 25, 2013 3.914 3.940 3.747 3.782 40,746 -0.10(-2.49%)
Jan 24, 2013 3.817 4.010 3.775 3.879 63,981 +0.03(+0.68%)
Jan 23, 2013 3.800 3.905 3.686 3.852 88,300 +0.06(+1.62%)
Jan 22, 2013 4.054 4.212 3.730 3.791 176,697 -0.25(-6.29%)
Jan 18, 2013 3.949 4.089 3.923 4.045 103,202 +0.11(+2.90%)
Jan 17, 2013 3.896 3.949 3.835 3.931 122,725 +0.05(+1.36%)
Jan 16, 2013 3.844 3.896 3.792 3.879 56,778 +0.01(+0.23%)
Jan 15, 2013 3.765 3.887 3.765 3.870 51,684 +0.07(+1.85%)
Jan 14, 2013 3.773 3.816 3.756 3.800 35,686 +0.02(+0.46%)
Jan 11, 2013 3.765 3.808 3.738 3.782 18,858 +0.01(+0.23%)
Jan 10, 2013 3.756 3.817 3.651 3.773 29,757 +0.06(+1.65%)
Jan 09, 2013 3.773 3.773 3.703 3.712 9,956 -0.06(-1.63%)
Jan 08, 2013 3.686 3.773 3.624 3.773 60,984 +0.05(+1.42%)
Jan 07, 2013 3.633 3.721 3.519 3.721 41,822 +0.11(+2.91%)
Jan 04, 2013 3.554 3.642 3.501 3.615 36,803 +0.08(+2.23%)
Jan 03, 2013 3.536 3.563 3.466 3.536 11,761 -0.04(-1.23%)
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.