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

Build-A-Bear Workshop (NY: BBW )

27.58 -0.22 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2010 5.476 5.625 5.327 5.441 615,409 -0.12(-2.21%)
Nov 29, 2010 5.537 5.625 5.388 5.564 57,716 -0.04(-0.78%)
Nov 26, 2010 5.493 5.651 5.449 5.607 40,668 +0.08(+1.43%)
Nov 24, 2010 5.520 5.528 5.528 5.528 75,196 +0.09(+1.61%)
Nov 23, 2010 5.581 5.651 5.379 5.441 95,656 -0.25(-4.47%)
Nov 22, 2010 5.695 5.739 5.502 5.695 44,684 -0.03(-0.46%)
Nov 19, 2010 5.669 5.809 5.669 5.722 62,138 -0.01(-0.15%)
Nov 18, 2010 5.607 5.783 5.595 5.730 76,245 +0.20(+3.65%)
Nov 17, 2010 5.511 5.546 5.423 5.528 57,526 +0.06(+1.12%)
Nov 16, 2010 5.528 5.572 5.335 5.467 99,938 -0.11(-2.04%)
Nov 15, 2010 5.651 5.722 5.564 5.581 72,087 -0.02(-0.31%)
Nov 12, 2010 5.686 5.862 5.564 5.599 74,710 -0.14(-2.45%)
Nov 11, 2010 6.029 6.029 5.730 5.739 97,086 -0.39(-6.44%)
Nov 10, 2010 6.055 6.178 5.958 6.134 54,143 +0.04(+0.72%)
Nov 09, 2010 6.143 6.222 6.037 6.090 57,018 -0.06(-1.00%)
Nov 08, 2010 6.020 6.169 5.976 6.152 52,739 +0.12(+2.04%)
Nov 05, 2010 6.064 6.178 5.985 6.029 42,608 -0.01(-0.15%)
Nov 04, 2010 5.941 6.055 5.915 6.037 110,531 +0.25(+4.40%)
Nov 03, 2010 5.844 5.915 5.669 5.783 96,461 -0.04(-0.60%)
Nov 02, 2010 5.967 6.073 5.800 5.818 184,681 -0.04(-0.60%)
Nov 01, 2010 6.187 6.274 5.792 5.853 92,328 -0.32(-5.12%)
Oct 29, 2010 6.090 6.230 5.976 6.169 150,802 +0.00(+0.00%)
Oct 28, 2010 5.607 6.309 5.564 6.169 173,427 +0.64(+11.59%)
Oct 27, 2010 5.678 5.713 5.370 5.528 253,076 -0.40(-6.80%)
Oct 25, 2010 6.143 6.187 5.888 5.932 75,400 -0.14(-2.31%)
Oct 22, 2010 6.046 6.108 5.932 6.073 80,480 +0.04(+0.58%)
Oct 21, 2010 6.020 6.143 5.871 6.037 135,319 +0.06(+1.03%)
Oct 20, 2010 5.704 5.994 5.634 5.976 114,369 +0.29(+5.09%)
Oct 19, 2010 5.792 5.800 5.520 5.686 155,661 -0.24(-4.00%)
Oct 18, 2010 5.853 5.985 5.853 5.923 143,732 +0.07(+1.20%)
Oct 15, 2010 5.757 5.879 5.599 5.853 120,305 +0.19(+3.41%)
Oct 14, 2010 5.502 5.704 5.502 5.660 71,646 +0.13(+2.38%)
Oct 13, 2010 5.406 5.572 5.309 5.528 74,292 +0.16(+2.94%)
Oct 12, 2010 5.388 5.441 5.265 5.370 42,826 -0.05(-0.97%)
Oct 11, 2010 5.458 5.625 5.388 5.423 63,545 -0.06(-1.12%)
Oct 08, 2010 5.485 5.520 5.274 5.485 59,756 +0.22(+4.17%)
Oct 07, 2010 5.423 5.423 5.265 5.265 388 -0.10(-1.80%)
Oct 06, 2010 5.169 5.379 5.063 5.362 73,632 +0.19(+3.74%)
Oct 05, 2010 5.011 5.213 4.914 5.169 107,176 +0.21(+4.25%)
Oct 04, 2010 5.151 5.177 4.862 4.958 64,658 -0.22(-4.24%)
Oct 01, 2010 5.177 5.370 5.090 5.177 61,580 -0.12(-2.32%)
Sep 30, 2010 5.292 5.388 5.204 5.300 93,341 +0.07(+1.34%)
Sep 29, 2010 5.160 5.248 5.046 5.230 76,173 +0.01(+0.17%)
Sep 28, 2010 5.011 5.256 4.888 5.221 183 +0.21(+4.20%)
Sep 27, 2010 5.230 5.230 4.967 5.011 76,504 -0.20(-3.87%)
Sep 24, 2010 4.967 5.239 4.958 5.213 119,620 +0.35(+7.22%)
Sep 23, 2010 4.862 5.107 4.826 4.862 21,338 -0.14(-2.81%)
Sep 22, 2010 5.107 5.195 4.914 5.002 107,649 -0.11(-2.23%)
Sep 21, 2010 5.318 5.318 5.081 5.116 60,829 -0.19(-3.64%)
Sep 20, 2010 4.976 5.318 4.923 5.309 70,012 +0.34(+6.89%)
Sep 17, 2010 4.967 5.195 4.897 4.967 118,477 -0.51(-9.29%)
Sep 15, 2010 5.353 5.502 5.221 5.476 69,829 +0.11(+2.13%)
Sep 14, 2010 5.213 5.414 5.107 5.362 90,337 +0.15(+2.86%)
Sep 13, 2010 4.976 5.256 4.967 5.213 123,463 +0.28(+5.69%)
Sep 10, 2010 4.993 5.098 4.887 4.932 54,960 -0.05(-1.06%)
Sep 09, 2010 4.932 5.046 4.809 4.984 66,508 +0.11(+2.34%)
Sep 08, 2010 4.941 5.072 4.826 4.870 112,736 -0.04(-0.72%)
Sep 07, 2010 5.037 5.037 4.844 4.905 618 -0.14(-2.78%)
Sep 03, 2010 4.923 5.090 4.923 5.046 112,539 +0.21(+4.36%)
Sep 02, 2010 4.642 4.870 4.590 4.835 307 +0.18(+3.77%)
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.