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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2009 5.659 5.659 4.571 4.754 451,601 -1.24(-20.64%)
Apr 29, 2009 5.903 6.155 5.807 5.990 190,607 +0.14(+2.38%)
Apr 28, 2009 5.633 5.964 5.616 5.851 114,326 +0.16(+2.75%)
Apr 27, 2009 5.990 6.103 5.633 5.694 151,240 -0.43(-6.97%)
Apr 24, 2009 6.164 6.295 5.964 6.121 132,135 +0.01(+0.14%)
Apr 23, 2009 6.068 6.269 5.920 6.112 140,332 -0.02(-0.28%)
Apr 22, 2009 5.807 6.329 5.737 6.129 157,403 +0.22(+3.68%)
Apr 21, 2009 5.529 5.964 5.529 5.912 122,663 +0.37(+6.76%)
Apr 20, 2009 5.694 5.781 5.398 5.537 128,112 -0.34(-5.78%)
Apr 17, 2009 5.885 5.920 5.659 5.877 352,182 +0.02(+0.30%)
Apr 16, 2009 5.816 5.885 5.703 5.859 301,894 +0.10(+1.82%)
Apr 15, 2009 5.546 5.772 5.546 5.755 134,662 +0.06(+1.07%)
Apr 14, 2009 5.520 5.772 5.476 5.694 194,726 +0.09(+1.55%)
Apr 13, 2009 5.825 5.851 5.588 5.607 163,491 -0.30(-5.01%)
Apr 09, 2009 5.772 6.086 5.729 5.903 195,606 +0.31(+5.61%)
Apr 08, 2009 5.337 5.589 5.224 5.589 112,030 +0.28(+5.25%)
Apr 07, 2009 5.415 5.563 5.311 5.311 238,485 -0.24(-4.39%)
Apr 06, 2009 5.633 5.650 5.337 5.555 193,592 -0.18(-3.19%)
Apr 03, 2009 5.520 5.790 5.494 5.737 180,634 +0.21(+3.78%)
Apr 02, 2009 5.154 5.659 5.111 5.529 183,051 +0.53(+10.63%)
Apr 01, 2009 5.189 5.285 4.963 4.997 131,512 -0.29(-5.44%)
Mar 31, 2009 4.876 5.389 4.780 5.285 169,603 +0.41(+8.39%)
Mar 30, 2009 5.093 5.093 4.658 4.876 226,796 -0.61(-11.11%)
Mar 26, 2009 5.372 5.529 5.320 5.485 118,098 +0.17(+3.11%)
Mar 25, 2009 5.084 5.337 4.989 5.320 174,744 +0.31(+6.26%)
Mar 24, 2009 5.137 5.372 4.980 5.006 170,165 -0.16(-3.04%)
Mar 23, 2009 4.902 5.163 4.902 5.163 157,886 +0.59(+12.95%)
Mar 20, 2009 4.762 4.788 4.492 4.571 156,306 -0.17(-3.49%)
Mar 19, 2009 4.658 4.858 4.597 4.736 129,287 +0.12(+2.64%)
Mar 18, 2009 4.449 4.667 4.257 4.614 165,266 +0.17(+3.72%)
Mar 17, 2009 3.848 4.449 3.779 4.449 166,955 +0.61(+15.87%)
Mar 16, 2009 4.231 4.266 3.822 3.839 103,128 -0.32(-7.74%)
Mar 13, 2009 4.031 4.310 3.970 4.162 0 +0.17(+4.14%)
Mar 12, 2009 3.543 4.014 3.474 3.996 363,247 +0.42(+11.68%)
Mar 11, 2009 3.674 3.779 3.491 3.578 289,864 -0.05(-1.44%)
Mar 10, 2009 3.326 3.648 3.326 3.631 587,123 +0.43(+13.32%)
Mar 09, 2009 3.239 3.378 3.195 3.204 445,732 -0.07(-2.13%)
Mar 06, 2009 3.065 3.308 3.030 3.274 0 +0.21(+6.82%)
Mar 05, 2009 3.265 3.291 2.908 3.065 141,622 -0.32(-9.51%)
Mar 04, 2009 3.326 3.674 3.239 3.387 307,031 +0.30(+9.89%)
Mar 02, 2009 3.047 3.126 2.986 3.082 190,399 -0.07(-2.21%)
Feb 27, 2009 3.073 3.300 3.038 3.152 0 +0.02(+0.56%)
Feb 26, 2009 3.274 3.300 3.030 3.134 173,185 -0.11(-3.49%)
Feb 25, 2009 3.274 3.335 3.047 3.247 262,020 -0.10(-2.86%)
Feb 24, 2009 2.995 3.430 2.995 3.343 360,833 +0.39(+13.27%)
Feb 23, 2009 3.509 3.509 2.934 2.951 570,115 -0.48(-13.96%)
Feb 20, 2009 3.517 3.587 3.282 3.430 428,634 -0.16(-4.37%)
Feb 19, 2009 3.752 3.857 3.561 3.587 239,414 -0.13(-3.51%)
Feb 18, 2009 3.657 3.944 3.474 3.718 276,882 +0.10(+2.64%)
Feb 17, 2009 3.683 3.683 3.491 3.622 132,120 -0.24(-6.31%)
Feb 13, 2009 3.918 3.979 3.822 3.866 116,526 -0.06(-1.55%)
Feb 12, 2009 3.796 3.953 3.622 3.927 96,475 +0.04(+1.12%)
Feb 11, 2009 3.927 3.961 3.683 3.883 63,528 +0.08(+2.06%)
Feb 10, 2009 4.127 4.179 3.770 3.805 103,637 -0.33(-8.00%)
Feb 09, 2009 4.057 4.249 3.996 4.136 92,653 +0.10(+2.59%)
Feb 06, 2009 3.848 4.223 3.848 4.031 124,969 +0.16(+4.04%)
Feb 05, 2009 3.735 3.883 3.691 3.874 77,281 +0.11(+3.01%)
Feb 04, 2009 4.118 4.240 3.648 3.761 130,955 -0.38(-9.24%)
Feb 03, 2009 3.805 4.144 3.700 4.144 147,707 +0.37(+9.68%)
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.