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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Nov 30, 2009 4.101 4.205 3.979 4.127 187,961 +0.03(+0.85%)
Nov 27, 2009 3.927 4.240 3.927 4.092 91,267 +0.07(+1.73%)
Nov 25, 2009 4.196 4.284 4.022 4.022 96,775 -0.03(-0.65%)
Nov 24, 2009 4.005 4.266 3.953 4.048 93,327 +0.00(+0.00%)
Nov 23, 2009 4.048 4.136 3.979 4.048 115,812 +0.09(+2.20%)
Nov 20, 2009 4.083 4.179 3.953 3.961 117,235 -0.15(-3.60%)
Nov 19, 2009 4.196 4.240 3.953 4.109 1,204,814 -0.12(-2.88%)
Nov 18, 2009 4.249 4.284 4.083 4.231 65,724 +0.06(+1.46%)
Nov 17, 2009 4.266 4.284 4.170 4.170 53,972 -0.14(-3.23%)
Nov 16, 2009 4.257 4.353 4.257 4.310 126,150 +0.05(+1.23%)
Nov 13, 2009 3.987 4.440 3.874 4.257 230,260 +0.31(+7.95%)
Nov 12, 2009 4.275 4.275 3.927 3.944 191,749 -0.32(-7.55%)
Nov 11, 2009 4.371 4.371 4.223 4.266 89,066 -0.07(-1.61%)
Nov 10, 2009 4.371 4.414 4.336 4.336 44,054 -0.06(-1.39%)
Nov 09, 2009 4.414 4.466 4.318 4.397 135,149 +0.01(+0.20%)
Nov 06, 2009 4.397 4.484 4.362 4.388 68,280 -0.03(-0.59%)
Nov 05, 2009 4.484 4.519 4.388 4.414 71,012 +0.02(+0.40%)
Nov 04, 2009 4.492 4.571 4.379 4.397 83,994 -0.09(-1.94%)
Nov 03, 2009 4.466 4.571 4.388 4.484 73,702 -0.03(-0.58%)
Nov 02, 2009 4.588 4.614 4.371 4.510 129,574 +0.00(+0.00%)
Oct 30, 2009 4.527 4.762 4.379 4.510 215,919 -0.11(-2.45%)
Oct 29, 2009 4.876 4.884 4.344 4.623 399,329 -0.24(-5.01%)
Oct 28, 2009 5.119 5.198 4.719 4.867 100,694 -0.27(-5.25%)
Oct 27, 2009 5.032 5.267 4.945 5.137 90,744 +0.14(+2.79%)
Oct 26, 2009 5.172 5.450 4.989 4.997 129,863 -0.17(-3.20%)
Oct 23, 2009 5.372 5.433 5.102 5.163 194,168 -0.70(-11.89%)
Oct 22, 2009 5.572 5.868 5.441 5.859 124,670 +0.30(+5.32%)
Oct 21, 2009 5.729 5.868 5.555 5.563 172,681 -0.18(-3.18%)
Oct 20, 2009 5.589 5.764 5.581 5.746 135,153 -0.01(-0.15%)
Oct 19, 2009 5.668 5.833 5.581 5.755 146,695 +0.13(+2.32%)
Oct 16, 2009 5.633 5.685 5.354 5.624 137,103 -0.06(-1.07%)
Oct 15, 2009 5.380 5.703 5.154 5.685 417,147 +0.28(+5.15%)
Oct 14, 2009 5.084 5.415 4.980 5.407 250,699 +0.43(+8.57%)
Oct 13, 2009 5.032 5.067 4.797 4.980 152,387 -0.08(-1.55%)
Oct 12, 2009 4.780 5.224 4.445 5.058 537,684 +0.79(+18.57%)
Oct 09, 2009 4.223 4.301 4.214 4.266 67,490 +0.05(+1.24%)
Oct 08, 2009 4.214 4.284 4.170 4.214 83,226 +0.03(+0.62%)
Oct 07, 2009 4.109 4.196 4.066 4.188 32,624 +0.04(+1.05%)
Oct 06, 2009 4.075 4.144 4.040 4.144 166,022 +0.10(+2.37%)
Oct 05, 2009 4.179 4.205 4.031 4.048 113,268 -0.16(-3.73%)
Oct 02, 2009 4.005 4.223 4.005 4.205 102,398 +0.16(+3.87%)
Oct 01, 2009 4.196 4.257 3.953 4.048 252,502 -0.19(-4.52%)
Sep 30, 2009 4.362 4.397 4.136 4.240 230,266 -0.10(-2.40%)
Sep 29, 2009 4.492 4.536 4.336 4.344 84,074 -0.10(-2.16%)
Sep 28, 2009 4.379 4.484 4.379 4.440 65,454 +0.10(+2.41%)
Sep 25, 2009 4.353 4.353 4.196 4.336 70,461 -0.02(-0.40%)
Sep 24, 2009 4.188 4.379 4.170 4.353 126,001 +0.14(+3.31%)
Sep 23, 2009 4.501 4.501 4.205 4.214 136,140 -0.26(-5.84%)
Sep 22, 2009 4.492 4.545 4.388 4.475 98,011 +0.05(+1.18%)
Sep 21, 2009 4.771 4.815 4.397 4.423 75,514 -0.41(-8.47%)
Sep 18, 2009 4.719 4.893 4.257 4.832 251,167 +0.15(+3.16%)
Sep 17, 2009 4.492 4.788 4.466 4.684 162,325 +0.44(+10.25%)
Sep 16, 2009 4.223 4.484 4.223 4.249 115,996 +0.06(+1.46%)
Sep 15, 2009 4.101 4.379 4.101 4.188 60,503 +0.07(+1.69%)
Sep 14, 2009 4.075 4.188 3.970 4.118 59,068 +0.03(+0.64%)
Sep 11, 2009 4.136 4.240 4.048 4.092 1,194,620 -0.04(-1.05%)
Sep 10, 2009 4.101 4.153 4.022 4.136 32,340 +0.02(+0.42%)
Sep 09, 2009 3.996 4.170 3.944 4.118 43,497 +0.12(+3.05%)
Sep 08, 2009 4.075 4.100 3.961 3.996 56,898 -0.05(-1.29%)
Sep 04, 2009 3.909 4.048 3.883 4.048 63,113 +0.11(+2.88%)
Sep 03, 2009 3.979 4.022 3.892 3.935 141,540 -0.03(-0.88%)
Sep 02, 2009 3.953 4.083 3.953 3.970 54,238 +0.00(+0.00%)
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.