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 (%)
Jun 30, 2010 5.903 6.094 5.825 5.903 1,376 +0.01(+0.15%)
Jun 29, 2010 6.086 6.103 5.825 5.894 86,795 -0.25(-4.11%)
Jun 25, 2010 6.147 6.321 6.033 6.147 381,169 -0.03(-0.56%)
Jun 24, 2010 6.173 6.434 6.147 6.181 106,346 -0.08(-1.25%)
Jun 23, 2010 6.164 6.451 6.147 6.260 102,363 +0.07(+1.13%)
Jun 22, 2010 6.190 6.599 6.094 6.190 495 -0.24(-3.66%)
Jun 21, 2010 6.800 6.800 6.338 6.425 79,827 -0.24(-3.66%)
Jun 18, 2010 6.669 6.913 6.591 6.669 164,238 -0.10(-1.42%)
Jun 17, 2010 7.043 7.052 6.669 6.765 364,741 -0.26(-3.72%)
Jun 16, 2010 6.913 7.096 6.817 7.026 59,819 +0.06(+0.87%)
Jun 15, 2010 6.965 6.965 6.643 6.965 1,312 +0.26(+3.90%)
Jun 14, 2010 6.643 6.956 6.643 6.704 109,594 +0.11(+1.72%)
Jun 11, 2010 6.408 6.643 6.347 6.591 88,371 +0.04(+0.66%)
Jun 10, 2010 6.547 6.565 6.190 6.547 799 +0.37(+5.92%)
Jun 09, 2010 6.382 6.503 6.129 6.181 73,242 -0.11(-1.80%)
Jun 08, 2010 6.347 6.425 6.094 6.295 93,829 -0.03(-0.55%)
Jun 07, 2010 6.617 6.730 6.303 6.329 142,232 -0.27(-4.09%)
Jun 04, 2010 6.599 6.991 6.565 6.599 116,711 -0.49(-6.88%)
Jun 03, 2010 6.991 7.139 6.861 7.087 96,921 +0.08(+1.12%)
Jun 02, 2010 7.009 7.009 6.791 7.009 113,441 +0.12(+1.77%)
Jun 01, 2010 6.887 7.409 6.869 6.887 698 -0.48(-6.50%)
May 28, 2010 7.366 7.487 7.261 7.366 169,232 -0.01(-0.12%)
May 27, 2010 7.183 7.400 6.939 7.374 165,835 +0.35(+4.96%)
May 26, 2010 7.026 7.200 6.939 7.026 700 -0.01(-0.12%)
May 25, 2010 6.652 7.052 6.608 7.035 175,872 +0.17(+2.54%)
May 24, 2010 6.887 7.061 6.817 6.861 234,970 -0.09(-1.25%)
May 21, 2010 6.538 7.052 6.538 6.948 205,815 +0.16(+2.31%)
May 20, 2010 7.061 7.122 6.791 6.791 315,838 -0.41(-5.68%)
May 19, 2010 7.305 7.374 7.144 7.200 86,668 -0.18(-2.48%)
May 18, 2010 7.627 7.731 7.366 7.383 115,297 -0.10(-1.40%)
May 17, 2010 7.592 7.775 7.357 7.487 151,925 -0.04(-0.58%)
May 14, 2010 7.531 7.705 7.339 7.531 185,073 -0.24(-3.14%)
May 13, 2010 7.992 7.992 7.749 7.775 99,855 -0.22(-2.72%)
May 12, 2010 7.949 8.053 7.931 7.992 228,165 +0.05(+0.66%)
May 11, 2010 7.992 8.045 7.792 7.940 277,695 +0.29(+3.75%)
May 10, 2010 7.139 7.714 7.139 7.653 289,995 +0.91(+13.57%)
May 07, 2010 7.043 7.122 6.556 6.739 282,413 -0.31(-4.44%)
May 06, 2010 7.426 7.766 6.808 7.052 403,904 -0.48(-6.36%)
May 05, 2010 7.592 7.740 7.514 7.531 244,349 -0.40(-5.05%)
May 04, 2010 8.358 8.358 7.888 7.931 306,170 -0.46(-5.50%)
May 03, 2010 8.454 8.497 8.367 8.393 513,143 +0.07(+0.84%)
Apr 30, 2010 8.175 8.480 8.053 8.323 499,857 +0.49(+6.22%)
Apr 29, 2010 7.836 8.236 7.635 7.836 663,279 +0.64(+8.83%)
Apr 28, 2010 7.052 7.305 6.930 7.200 305,470 +0.22(+3.12%)
Apr 27, 2010 7.339 7.426 6.895 6.982 149,771 -0.41(-5.54%)
Apr 26, 2010 7.218 7.487 7.209 7.392 190,201 +0.15(+2.04%)
Apr 23, 2010 6.948 7.270 6.913 7.244 86,126 +0.25(+3.61%)
Apr 22, 2010 6.478 6.991 6.434 6.991 138,382 +0.44(+6.78%)
Apr 21, 2010 6.434 6.573 6.425 6.547 62,268 +0.10(+1.62%)
Apr 20, 2010 6.347 6.538 6.347 6.443 61,641 +0.07(+1.09%)
Apr 19, 2010 6.329 6.425 6.234 6.373 101,038 -0.03(-0.54%)
Apr 16, 2010 6.512 6.565 6.251 6.408 171,082 -0.10(-1.60%)
Apr 15, 2010 6.495 6.530 6.373 6.512 50,890 -0.01(-0.13%)
Apr 14, 2010 6.382 6.530 6.295 6.521 60,140 +0.16(+2.46%)
Apr 13, 2010 6.373 6.417 6.329 6.364 78,841 +0.01(+0.14%)
Apr 12, 2010 6.373 6.382 6.309 6.356 77,811 -0.03(-0.54%)
Apr 09, 2010 6.495 6.495 6.356 6.390 71,865 -0.09(-1.34%)
Apr 08, 2010 6.399 6.486 6.286 6.478 75,442 +0.09(+1.36%)
Apr 07, 2010 6.329 6.425 6.316 6.390 65,856 +0.03(+0.55%)
Apr 06, 2010 6.373 6.417 6.312 6.356 72,207 +0.03(+0.41%)
Apr 05, 2010 6.251 6.399 6.225 6.329 49,442 +0.09(+1.39%)
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.