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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 30, 2011 7.374 7.435 7.339 7.366 61,137 -0.07(-0.94%)
Dec 29, 2011 7.322 7.444 7.252 7.435 66,483 +0.14(+1.91%)
Dec 28, 2011 7.339 7.374 7.200 7.296 85,772 -0.05(-0.71%)
Dec 27, 2011 7.470 7.470 7.322 7.348 56,545 -0.12(-1.63%)
Dec 23, 2011 7.618 7.653 7.322 7.470 158,905 -0.14(-1.83%)
Dec 21, 2011 7.574 7.653 7.497 7.609 124,027 -0.03(-0.34%)
Dec 20, 2011 7.322 7.662 7.322 7.635 151,492 +0.46(+6.43%)
Dec 19, 2011 7.400 7.566 7.123 7.174 126,561 -0.20(-2.72%)
Dec 16, 2011 7.366 7.505 7.175 7.374 333,731 +0.02(+0.24%)
Dec 15, 2011 7.252 7.435 7.226 7.357 127,707 +0.16(+2.18%)
Dec 14, 2011 7.209 7.366 6.948 7.200 164,360 -0.07(-0.96%)
Dec 13, 2011 7.514 7.592 7.235 7.270 101,482 -0.12(-1.65%)
Dec 12, 2011 7.453 7.470 7.235 7.392 159,388 -0.20(-2.64%)
Dec 09, 2011 7.461 7.618 7.400 7.592 112,858 +0.18(+2.47%)
Dec 08, 2011 7.487 7.557 7.383 7.409 118,133 -0.13(-1.73%)
Dec 07, 2011 7.461 7.557 7.272 7.540 104,125 +0.07(+0.93%)
Dec 06, 2011 7.435 7.557 7.366 7.470 145,848 +0.07(+0.94%)
Dec 05, 2011 7.296 7.426 7.165 7.400 319,615 +0.28(+3.91%)
Dec 02, 2011 7.130 7.322 7.009 7.122 254,425 +0.05(+0.74%)
Dec 01, 2011 6.904 7.139 6.904 7.070 180,938 +0.11(+1.63%)
Nov 30, 2011 7.148 7.148 6.869 6.956 256,549 +0.11(+1.65%)
Nov 29, 2011 6.922 6.939 6.730 6.843 114,446 -0.07(-1.01%)
Nov 28, 2011 6.948 7.026 6.834 6.913 243,492 +0.21(+3.12%)
Nov 25, 2011 6.791 6.913 6.704 6.704 34,106 -0.10(-1.53%)
Nov 23, 2011 6.817 6.904 6.791 6.808 92,059 -0.16(-2.25%)
Nov 22, 2011 6.922 7.009 6.878 6.965 118,156 +0.07(+1.01%)
Nov 21, 2011 6.782 6.948 6.765 6.895 109,004 -0.08(-1.12%)
Nov 18, 2011 7.026 7.078 6.818 6.974 205,560 -0.10(-1.48%)
Nov 17, 2011 7.087 7.157 6.956 7.078 139,078 -0.01(-0.12%)
Nov 16, 2011 7.104 7.218 6.974 7.087 151,472 -0.01(-0.12%)
Nov 15, 2011 6.895 7.104 6.878 7.096 337,269 +0.13(+1.87%)
Nov 14, 2011 6.460 6.965 6.460 6.965 288,164 +0.53(+8.25%)
Nov 11, 2011 6.303 6.478 6.234 6.434 183,890 +0.18(+2.92%)
Nov 10, 2011 6.007 6.269 5.946 6.251 239,588 +0.32(+5.43%)
Nov 09, 2011 5.816 6.051 5.790 5.929 287,424 -0.08(-1.30%)
Nov 08, 2011 6.033 6.060 5.964 6.007 283,743 +0.09(+1.47%)
Nov 07, 2011 5.964 6.154 5.920 5.920 172,423 -0.04(-0.73%)
Nov 04, 2011 5.877 6.007 5.868 5.964 159,240 +0.11(+1.93%)
Nov 03, 2011 5.851 5.877 5.767 5.851 122,687 +0.08(+1.36%)
Nov 02, 2011 5.746 5.833 5.659 5.772 130,314 +0.11(+2.00%)
Nov 01, 2011 5.424 5.764 5.424 5.659 121,617 -0.04(-0.76%)
Oct 31, 2011 5.833 5.833 5.624 5.703 126,373 -0.13(-2.24%)
Oct 28, 2011 5.755 5.999 5.755 5.833 150,179 +0.03(+0.60%)
Oct 27, 2011 5.441 5.816 4.780 5.798 227,972 +0.72(+14.24%)
Oct 26, 2011 5.024 5.145 4.969 5.076 102,162 +0.17(+3.55%)
Oct 25, 2011 5.058 5.105 4.893 4.902 73,332 -0.22(-4.25%)
Oct 24, 2011 4.762 5.172 4.762 5.119 86,777 +0.37(+7.69%)
Oct 21, 2011 4.902 4.902 4.675 4.754 103,824 -0.01(-0.18%)
Oct 20, 2011 4.675 4.823 4.675 4.762 92,669 +0.10(+2.05%)
Oct 19, 2011 4.745 4.815 4.658 4.667 79,883 -0.10(-2.19%)
Oct 18, 2011 4.658 4.902 4.614 4.771 146,968 +0.12(+2.62%)
Oct 17, 2011 4.823 4.841 4.623 4.649 107,207 -0.24(-4.81%)
Oct 14, 2011 4.832 4.936 4.701 4.884 91,341 +0.11(+2.37%)
Oct 13, 2011 4.719 4.832 4.706 4.771 90,521 +0.03(+0.55%)
Oct 12, 2011 4.640 4.823 4.597 4.745 116,570 +0.12(+2.64%)
Oct 11, 2011 4.449 4.667 4.397 4.623 97,638 +0.10(+2.31%)
Oct 10, 2011 4.327 4.519 4.327 4.519 100,025 +0.28(+6.57%)
Oct 07, 2011 4.371 4.475 4.179 4.240 116,362 -0.10(-2.40%)
Oct 06, 2011 4.353 4.432 4.266 4.344 124,664 +0.23(+5.50%)
Oct 05, 2011 4.162 4.362 4.014 4.118 113,807 -0.03(-0.63%)
Oct 04, 2011 4.040 4.231 3.805 4.144 227,954 +0.09(+2.15%)
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.