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

Build-A-Bear Workshop (NY: BBW )

32.48 -0.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2011 5.354 5.372 5.224 5.267 170,215 -0.08(-1.47%)
Mar 30, 2011 5.346 5.346 5.346 5.346 90,561 +0.00(+0.00%)
Mar 29, 2011 5.337 5.389 5.328 5.346 62,497 +0.02(+0.33%)
Mar 28, 2011 5.441 5.468 5.311 5.328 231,659 -0.11(-2.08%)
Mar 25, 2011 5.468 5.485 5.433 5.441 93,375 -0.02(-0.32%)
Mar 24, 2011 5.511 5.520 5.441 5.459 125,991 +0.01(+0.16%)
Mar 23, 2011 5.441 5.485 5.441 5.450 97,518 +0.04(+0.81%)
Mar 22, 2011 5.563 5.589 5.407 5.407 52,025 -0.17(-2.97%)
Mar 21, 2011 5.511 5.572 5.486 5.572 70,312 +0.18(+3.39%)
Mar 18, 2011 5.520 5.520 5.380 5.389 491,531 -0.09(-1.59%)
Mar 17, 2011 5.589 5.589 5.415 5.476 122,314 -0.01(-0.16%)
Mar 16, 2011 5.529 5.581 5.407 5.485 102,870 -0.07(-1.25%)
Mar 15, 2011 5.563 5.790 5.529 5.555 131,151 -0.24(-4.06%)
Mar 14, 2011 5.790 5.964 5.711 5.790 106,805 -0.09(-1.48%)
Mar 11, 2011 5.772 5.955 5.772 5.877 237,069 +0.06(+1.05%)
Mar 10, 2011 5.798 5.833 5.685 5.816 155,681 -0.03(-0.45%)
Mar 09, 2011 5.798 5.885 5.781 5.842 218,045 +0.03(+0.45%)
Mar 08, 2011 5.572 5.859 5.520 5.816 139,132 +0.24(+4.38%)
Mar 07, 2011 5.729 5.746 5.563 5.572 109,067 -0.13(-2.29%)
Mar 04, 2011 5.668 5.755 5.642 5.703 82,122 +0.05(+0.92%)
Mar 03, 2011 5.581 5.668 5.546 5.650 119,784 +0.13(+2.37%)
Mar 02, 2011 5.520 5.581 5.433 5.520 144,350 +0.03(+0.63%)
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.