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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 28, 2013 5.328 5.572 5.285 5.285 92,802 -0.37(-6.62%)
Jun 27, 2013 5.468 5.807 5.468 5.659 121,060 +0.16(+2.85%)
Jun 26, 2013 5.441 5.598 5.441 5.502 27,728 +0.05(+0.96%)
Jun 25, 2013 5.415 5.555 5.380 5.450 34,427 +0.05(+0.97%)
Jun 24, 2013 5.424 5.476 5.398 5.398 67,438 -0.07(-1.27%)
Jun 21, 2013 5.485 5.494 5.450 5.468 40,752 +0.01(+0.16%)
Jun 20, 2013 5.485 5.487 5.398 5.459 25,510 -0.02(-0.32%)
Jun 19, 2013 5.363 5.616 5.363 5.476 53,182 +0.13(+2.44%)
Jun 18, 2013 5.311 5.441 5.311 5.346 26,558 +0.04(+0.82%)
Jun 17, 2013 5.380 5.511 5.259 5.302 32,938 -0.05(-0.98%)
Jun 14, 2013 5.424 5.485 5.354 5.354 50,680 -0.08(-1.44%)
Jun 13, 2013 5.494 5.502 5.346 5.433 53,371 -0.10(-1.73%)
Jun 12, 2013 5.555 5.616 5.502 5.529 15,270 +0.03(+0.63%)
Jun 11, 2013 5.607 5.668 5.442 5.494 65,963 -0.18(-3.22%)
Jun 10, 2013 5.468 5.816 5.468 5.677 49,426 +0.24(+4.32%)
Jun 07, 2013 5.441 5.468 5.302 5.441 84,446 +0.07(+1.30%)
Jun 06, 2013 5.389 5.459 5.250 5.372 48,934 -0.01(-0.16%)
Jun 05, 2013 5.607 5.668 5.311 5.380 83,731 -0.29(-5.07%)
Jun 04, 2013 5.772 5.911 5.642 5.668 72,066 -0.04(-0.76%)
Jun 03, 2013 5.659 5.790 5.659 5.711 38,305 +0.03(+0.61%)
May 31, 2013 5.851 5.851 5.677 5.677 21,547 -0.17(-2.83%)
May 30, 2013 5.764 5.920 5.729 5.842 50,930 +0.12(+2.13%)
May 29, 2013 5.894 5.894 5.650 5.720 29,538 -0.17(-2.81%)
May 28, 2013 5.798 5.955 5.729 5.885 149,532 +0.14(+2.42%)
May 24, 2013 5.720 5.798 5.711 5.746 29,454 +0.03(+0.46%)
May 23, 2013 5.720 5.903 5.712 5.720 26,529 -0.05(-0.91%)
May 22, 2013 5.746 5.790 5.685 5.772 49,241 +0.01(+0.15%)
May 21, 2013 5.807 5.807 5.659 5.764 23,399 -0.01(-0.15%)
May 20, 2013 5.859 5.912 5.720 5.772 42,260 -0.06(-1.04%)
May 17, 2013 5.798 5.859 5.720 5.833 22,862 +0.03(+0.45%)
May 16, 2013 5.912 5.920 5.807 5.807 87,323 -0.16(-2.63%)
May 15, 2013 5.938 6.051 5.903 5.964 37,894 +0.03(+0.44%)
May 13, 2013 6.016 6.181 5.938 5.938 112,434 -0.15(-2.43%)
May 10, 2013 5.990 6.094 5.946 6.086 167,682 +0.10(+1.60%)
May 09, 2013 5.650 5.990 5.538 5.990 55,644 +0.34(+6.01%)
May 08, 2013 5.537 5.677 5.441 5.650 59,497 +0.07(+1.25%)
May 07, 2013 5.659 5.668 5.424 5.581 77,516 -0.03(-0.62%)
May 06, 2013 5.581 5.616 5.424 5.616 48,962 +0.00(+0.00%)
May 03, 2013 5.877 5.859 5.494 5.616 127,589 -0.24(-4.16%)
May 02, 2013 5.224 5.877 5.015 5.859 307,360 +1.46(+33.27%)
May 01, 2013 4.492 4.536 4.362 4.397 22,051 -0.02(-0.39%)
Apr 30, 2013 4.544 4.510 4.414 4.414 16,290 -0.07(-1.55%)
Apr 29, 2013 4.519 4.553 4.379 4.484 9,343 -0.05(-1.15%)
Apr 26, 2013 4.475 4.571 4.519 4.536 9,474 +0.02(+0.39%)
Apr 25, 2013 4.501 4.527 4.484 4.519 2,319 +0.01(+0.19%)
Apr 24, 2013 4.571 4.571 4.449 4.510 16,265 -0.03(-0.77%)
Apr 23, 2013 4.571 4.571 4.462 4.545 5,840 -0.01(-0.19%)
Apr 22, 2013 4.519 4.536 4.423 4.553 25,360 +0.07(+1.55%)
Apr 19, 2013 4.353 4.484 4.353 4.484 32,562 +0.13(+3.00%)
Apr 18, 2013 4.379 4.405 4.336 4.353 21,516 -0.03(-0.79%)
Apr 17, 2013 4.353 4.397 4.327 4.388 13,324 +0.03(+0.80%)
Apr 16, 2013 4.353 4.395 4.336 4.353 19,176 +0.00(+0.00%)
Apr 15, 2013 4.388 4.432 4.292 4.353 12,902 -0.03(-0.60%)
Apr 12, 2013 4.388 4.388 4.353 4.379 4,021 +0.02(+0.40%)
Apr 11, 2013 4.371 4.466 4.353 4.362 11,195 -0.04(-0.99%)
Apr 10, 2013 4.432 4.440 4.379 4.405 5,553 +0.02(+0.40%)
Apr 09, 2013 4.371 4.483 4.353 4.388 39,402 -0.01(-0.20%)
Apr 08, 2013 4.353 4.397 4.353 4.397 4,284 +0.00(+0.00%)
Apr 05, 2013 4.353 4.475 4.353 4.397 34,974 -0.01(-0.20%)
Apr 04, 2013 4.562 4.571 4.266 4.405 41,298 -0.22(-4.71%)
Apr 03, 2013 4.571 4.632 4.545 4.623 23,121 +0.01(+0.19%)
Apr 02, 2013 4.640 4.657 4.524 4.614 17,199 -0.06(-1.30%)
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.