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 (%)
Jul 30, 2010 5.309 5.370 5.055 5.309 253,318 +0.03(+0.50%)
Jul 29, 2010 5.458 5.616 4.633 5.283 667,178 -1.03(-16.27%)
Jul 28, 2010 6.309 6.467 6.152 6.309 696 -0.04(-0.55%)
Jul 27, 2010 6.538 6.538 6.327 6.345 61,258 -0.11(-1.77%)
Jul 26, 2010 6.213 6.459 6.178 6.459 66,699 +0.19(+3.08%)
Jul 23, 2010 5.897 6.301 5.809 6.266 54,247 +0.32(+5.31%)
Jul 22, 2010 5.599 5.967 5.599 5.950 84,638 +0.43(+7.79%)
Jul 21, 2010 5.967 5.967 5.406 5.520 109,195 -0.38(-6.40%)
Jul 20, 2010 5.528 5.906 5.493 5.897 91,129 +0.27(+4.84%)
Jul 19, 2010 5.423 5.643 5.309 5.625 84,144 +0.21(+3.89%)
Jul 16, 2010 5.414 5.958 5.397 5.414 160,738 -0.60(-9.93%)
Jul 15, 2010 5.800 6.081 5.528 6.011 195,806 +0.24(+4.10%)
Jul 14, 2010 6.116 6.116 5.722 5.774 44,429 -0.27(-4.50%)
Jul 13, 2010 6.046 6.064 5.757 6.046 1,702 +0.41(+7.32%)
Jul 12, 2010 5.669 5.669 5.572 5.634 54,677 -0.04(-0.77%)
Jul 09, 2010 5.678 5.695 5.397 5.678 55,023 +0.25(+4.69%)
Jul 08, 2010 5.423 5.590 5.300 5.423 517 -0.01(-0.16%)
Jul 07, 2010 5.432 5.432 5.177 5.432 148,050 +0.18(+3.51%)
Jul 06, 2010 5.248 5.809 5.213 5.248 870 -0.39(-6.85%)
Jul 02, 2010 5.634 6.152 5.590 5.634 109,755 -0.46(-7.49%)
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.