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

Build-A-Bear Workshop (NY: BBW )

27.50 -0.08 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2010 6.283 6.318 6.230 6.248 134,896 -0.04(-0.70%)
Mar 30, 2010 6.327 6.520 6.230 6.292 150,627 -0.01(-0.14%)
Mar 29, 2010 6.134 6.318 6.073 6.301 195,963 +0.19(+3.16%)
Mar 26, 2010 6.002 6.125 6.002 6.108 110,208 +0.07(+1.16%)
Mar 25, 2010 5.879 6.081 5.836 6.037 132,044 +0.23(+3.93%)
Mar 24, 2010 5.765 5.879 5.765 5.809 93,079 +0.03(+0.46%)
Mar 23, 2010 5.792 5.836 5.705 5.783 128,098 -0.03(-0.45%)
Mar 22, 2010 5.713 5.836 5.600 5.809 130,064 +0.01(+0.15%)
Mar 19, 2010 5.871 5.888 5.643 5.800 131,286 -0.07(-1.20%)
Mar 18, 2010 5.923 5.923 5.739 5.871 193,628 -0.04(-0.74%)
Mar 17, 2010 5.915 5.923 5.748 5.915 47,962 +0.00(+0.00%)
Mar 16, 2010 5.853 5.923 5.739 5.915 65,023 +0.06(+1.05%)
Mar 15, 2010 5.800 5.853 5.792 5.853 109,183 +0.12(+2.14%)
Mar 12, 2010 5.599 5.765 5.485 5.730 156,459 +0.15(+2.67%)
Mar 11, 2010 5.634 5.704 5.476 5.581 276,085 -0.01(-0.16%)
Mar 10, 2010 5.818 5.853 5.564 5.590 226,971 -0.20(-3.48%)
Mar 09, 2010 5.739 5.862 5.585 5.792 108,580 -0.01(-0.15%)
Mar 08, 2010 5.713 5.888 5.651 5.800 180,179 +0.13(+2.32%)
Mar 05, 2010 5.379 5.704 5.325 5.669 207,498 +0.31(+5.73%)
Mar 04, 2010 5.221 5.379 5.221 5.362 92,639 +0.18(+3.38%)
Mar 03, 2010 5.344 5.344 5.177 5.186 57,496 -0.13(-2.48%)
Mar 02, 2010 5.134 5.353 5.134 5.318 165,462 +0.22(+4.30%)
Mar 01, 2010 5.388 5.467 4.915 5.098 288,484 -0.21(-3.97%)
Feb 26, 2010 5.370 5.388 5.248 5.309 66,936 -0.07(-1.31%)
Feb 25, 2010 5.230 5.388 5.213 5.379 60,976 +0.07(+1.32%)
Feb 24, 2010 5.292 5.370 5.265 5.309 155,158 +0.03(+0.50%)
Feb 23, 2010 5.098 5.362 5.072 5.283 205,503 +0.20(+3.97%)
Feb 22, 2010 4.809 5.107 4.783 5.081 200,213 +0.30(+6.24%)
Feb 19, 2010 4.440 4.949 4.405 4.783 232,345 +0.32(+7.07%)
Feb 18, 2010 4.686 4.809 3.958 4.467 269,871 -0.25(-5.39%)
Feb 17, 2010 4.712 4.783 4.660 4.721 152,923 +0.01(+0.19%)
Feb 16, 2010 4.519 4.712 4.484 4.712 199,554 +0.22(+4.88%)
Feb 12, 2010 4.370 4.493 4.493 4.493 105,637 +0.06(+1.39%)
Feb 11, 2010 4.300 4.432 4.230 4.432 78,333 +0.11(+2.43%)
Feb 10, 2010 4.230 4.344 4.054 4.326 158,621 +0.07(+1.65%)
Feb 09, 2010 4.028 4.274 3.949 4.256 110,374 +0.29(+7.30%)
Feb 08, 2010 4.317 4.326 3.958 3.966 94,034 -0.37(-8.50%)
Feb 05, 2010 4.002 4.370 3.949 4.335 89,451 +0.33(+8.33%)
Feb 04, 2010 4.107 4.151 3.949 4.002 90,308 -0.11(-2.56%)
Feb 03, 2010 4.160 4.203 4.054 4.107 37,272 -0.06(-1.47%)
Feb 02, 2010 4.160 4.168 4.089 4.168 68,049 +0.00(+0.00%)
Feb 01, 2010 4.186 4.186 4.107 4.168 40,112 -0.02(-0.42%)
Jan 29, 2010 4.168 4.221 4.098 4.186 61,227 +0.02(+0.42%)
Jan 28, 2010 4.238 4.238 4.160 4.168 82,107 -0.07(-1.66%)
Jan 27, 2010 4.160 4.247 4.129 4.238 53,399 +0.07(+1.68%)
Jan 26, 2010 4.221 4.291 4.168 4.168 72,800 -0.07(-1.66%)
Jan 25, 2010 4.326 4.344 4.168 4.238 52,927 -0.04(-1.02%)
Jan 22, 2010 4.388 4.432 4.274 4.282 34,306 -0.11(-2.40%)
Jan 21, 2010 4.475 4.484 4.388 4.388 72,422 -0.09(-1.96%)
Jan 20, 2010 4.484 4.519 4.388 4.475 68,326 -0.07(-1.54%)
Jan 19, 2010 4.440 4.546 4.396 4.546 54,385 +0.08(+1.77%)
Jan 15, 2010 4.502 4.467 4.467 4.467 124,211 -0.01(-0.20%)
Jan 14, 2010 4.405 4.511 4.405 4.475 44,112 +0.04(+0.99%)
Jan 13, 2010 4.440 4.502 4.353 4.432 52,786 +0.00(+0.00%)
Jan 12, 2010 4.282 4.432 4.274 4.432 54,272 +0.11(+2.64%)
Jan 11, 2010 4.511 4.511 4.300 4.317 63,952 -0.17(-3.72%)
Jan 08, 2010 4.511 4.563 4.405 4.484 25,657 -0.03(-0.58%)
Jan 07, 2010 4.370 4.528 4.326 4.511 75,856 +0.15(+3.42%)
Jan 06, 2010 4.370 4.519 4.344 4.361 115,013 -0.01(-0.20%)
Jan 05, 2010 4.238 4.475 4.238 4.370 101,658 +0.11(+2.68%)
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.