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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2012 4.221 4.254 4.103 4.195 67,839 +0.01(+0.21%)
Jun 28, 2012 4.133 4.212 4.072 4.186 63,672 -0.01(-0.21%)
Jun 27, 2012 4.168 4.247 4.116 4.195 73,805 +0.04(+1.06%)
Jun 26, 2012 4.177 4.186 4.116 4.151 123,561 -0.04(-0.84%)
Jun 25, 2012 3.958 4.203 3.915 4.186 206,209 +0.18(+4.61%)
Jun 22, 2012 3.896 4.098 3.896 4.002 2,528,597 +0.16(+4.11%)
Jun 21, 2012 3.817 3.949 3.760 3.844 372,976 +0.03(+0.69%)
Jun 20, 2012 3.738 3.923 3.721 3.817 427,513 +0.09(+2.35%)
Jun 19, 2012 3.703 3.861 3.703 3.730 242,438 +0.04(+0.95%)
Jun 18, 2012 3.563 3.730 3.563 3.694 283,779 +0.11(+3.19%)
Jun 15, 2012 3.572 3.615 3.535 3.580 259,734 +0.00(+0.00%)
Jun 14, 2012 3.572 3.607 3.536 3.580 331,183 -0.02(-0.49%)
Jun 13, 2012 3.703 3.712 3.552 3.598 237,591 -0.10(-2.61%)
Jun 12, 2012 3.668 3.801 3.624 3.694 144,844 +0.07(+1.94%)
Jun 11, 2012 3.765 3.817 3.624 3.624 143,327 -0.09(-2.36%)
Jun 08, 2012 3.835 3.870 3.659 3.712 418,134 -0.14(-3.64%)
Jun 07, 2012 4.160 4.300 3.817 3.852 139,069 -0.25(-6.20%)
Jun 06, 2012 3.993 4.107 3.905 4.107 59,304 +0.16(+4.00%)
Jun 05, 2012 3.931 4.019 3.852 3.949 72,565 -0.03(-0.66%)
Jun 04, 2012 3.844 4.002 3.817 3.975 67,938 +0.16(+4.14%)
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.