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: 7:00 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 (%)
Feb 29, 2012 4.806 4.832 4.580 4.745 162,677 -0.04(-0.91%)
Feb 28, 2012 4.945 4.945 4.701 4.788 125,972 -0.15(-3.00%)
Feb 27, 2012 5.137 5.137 4.910 4.936 118,141 -0.26(-5.03%)
Feb 24, 2012 5.259 5.320 5.198 5.198 101,682 -0.10(-1.81%)
Feb 23, 2012 5.137 5.346 5.067 5.293 172,892 +0.16(+3.05%)
Feb 22, 2012 5.137 5.215 5.119 5.137 85,299 -0.03(-0.51%)
Feb 21, 2012 5.206 5.433 5.064 5.163 208,111 -0.03(-0.50%)
Feb 17, 2012 5.311 5.320 5.128 5.189 231,854 +0.01(+0.17%)
Feb 16, 2012 5.746 6.094 5.070 5.180 1,060,290 -1.90(-26.81%)
Feb 15, 2012 7.357 7.357 7.009 7.078 43,876 -0.25(-3.44%)
Feb 14, 2012 7.487 7.487 7.148 7.331 31,049 -0.23(-3.00%)
Feb 13, 2012 7.540 7.574 7.487 7.557 44,298 +0.10(+1.40%)
Feb 10, 2012 7.479 7.505 7.348 7.453 35,351 -0.11(-1.50%)
Feb 09, 2012 7.514 7.592 7.470 7.566 28,270 +0.10(+1.28%)
Feb 08, 2012 7.261 7.487 7.218 7.470 44,970 +0.22(+3.00%)
Feb 07, 2012 7.130 7.313 7.124 7.252 68,332 +0.09(+1.22%)
Feb 06, 2012 7.313 7.348 7.078 7.165 76,482 -0.21(-2.83%)
Feb 03, 2012 7.409 7.409 7.357 7.374 100,345 +0.02(+0.24%)
Feb 02, 2012 7.601 7.601 7.130 7.357 42,254 +0.01(+0.12%)
Feb 01, 2012 7.139 7.366 7.045 7.348 61,153 +0.24(+3.30%)
Jan 31, 2012 7.139 7.183 7.061 7.113 85,498 +0.03(+0.49%)
Jan 30, 2012 7.165 7.165 6.982 7.078 40,948 -0.17(-2.28%)
Jan 27, 2012 7.052 7.260 6.991 7.244 62,281 +0.17(+2.46%)
Jan 26, 2012 6.878 7.139 6.843 7.070 80,927 +0.22(+3.18%)
Jan 25, 2012 6.852 6.878 6.817 6.852 78,959 -0.02(-0.25%)
Jan 24, 2012 6.826 6.935 6.800 6.869 34,225 -0.01(-0.13%)
Jan 23, 2012 6.834 6.965 6.678 6.878 40,631 +0.03(+0.38%)
Jan 20, 2012 6.852 6.904 6.782 6.852 40,010 +0.02(+0.25%)
Jan 19, 2012 7.017 7.017 6.800 6.834 47,098 -0.17(-2.48%)
Jan 18, 2012 6.930 7.017 6.878 7.009 43,261 +0.04(+0.62%)
Jan 17, 2012 7.026 7.052 6.948 6.965 77,387 +0.00(+0.00%)
Jan 13, 2012 6.861 7.061 6.782 6.965 117,876 +0.01(+0.13%)
Jan 12, 2012 7.096 7.127 6.913 6.956 57,260 -0.11(-1.60%)
Jan 11, 2012 7.009 7.139 6.993 7.070 62,787 +0.00(+0.00%)
Jan 10, 2012 7.070 7.209 7.009 7.070 96,593 +0.08(+1.12%)
Jan 09, 2012 6.982 7.017 6.808 6.991 106,245 +0.07(+1.01%)
Jan 06, 2012 7.165 7.165 6.913 6.922 77,225 -0.24(-3.40%)
Jan 05, 2012 7.148 7.235 6.965 7.165 56,436 -0.04(-0.60%)
Jan 04, 2012 7.174 7.218 6.956 7.209 151,500 -0.16(-2.13%)
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%)
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.