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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2006 27.07 28.47 27.05 28.39 360,670 +1.40(+5.20%)
Jan 30, 2006 27.44 27.44 26.81 26.98 113,386 -0.50(-1.82%)
Jan 27, 2006 26.58 27.65 26.50 27.48 303,806 +1.01(+3.81%)
Jan 26, 2006 25.54 26.48 25.40 26.48 159,538 +1.06(+4.18%)
Jan 25, 2006 25.67 25.67 25.20 25.41 185,748 -0.16(-0.62%)
Jan 24, 2006 25.01 25.57 24.98 25.57 135,835 +0.65(+2.61%)
Jan 23, 2006 24.93 25.01 24.70 24.92 97,204 -0.01(-0.04%)
Jan 20, 2006 25.27 25.27 24.90 24.93 133,214 -0.23(-0.91%)
Jan 19, 2006 25.11 25.33 24.58 25.16 184,038 +0.11(+0.42%)
Jan 18, 2006 24.92 25.17 24.79 25.05 150,193 +0.04(+0.18%)
Jan 17, 2006 25.27 25.27 24.88 25.01 104,269 -0.39(-1.55%)
Jan 13, 2006 25.49 25.51 25.36 25.40 76,692 -0.13(-0.52%)
Jan 12, 2006 25.98 26.02 25.37 25.54 100,053 -0.53(-2.02%)
Jan 11, 2006 26.08 26.19 25.97 26.06 132,416 -0.02(-0.07%)
Jan 10, 2006 25.67 26.19 25.67 26.08 101,990 +0.26(+1.02%)
Jan 09, 2006 25.62 25.93 25.58 25.82 82,162 +0.18(+0.72%)
Jan 06, 2006 25.93 25.99 25.49 25.63 116,234 -0.43(-1.65%)
Jan 05, 2006 26.41 26.41 25.62 26.06 312,011 -0.45(-1.69%)
Jan 04, 2006 26.00 26.56 26.00 26.51 330,699 +0.58(+2.23%)
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.