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 31, 2013 6.257 6.274 6.108 6.239 61,558 +0.03(+0.42%)
Jul 30, 2013 6.160 6.213 6.160 6.213 40,523 +0.11(+1.72%)
Jul 29, 2013 6.125 6.169 6.055 6.108 53,412 -0.01(-0.14%)
Jul 26, 2013 6.055 6.213 6.055 6.116 90,212 +0.06(+1.01%)
Jul 25, 2013 5.932 6.274 5.809 6.055 140,018 +0.06(+1.02%)
Jul 24, 2013 6.073 6.116 5.923 5.994 24,943 -0.10(-1.59%)
Jul 23, 2013 6.073 6.116 6.012 6.090 19,456 +0.01(+0.14%)
Jul 22, 2013 6.108 6.143 5.915 6.081 26,157 -0.03(-0.43%)
Jul 19, 2013 6.046 6.143 6.021 6.108 24,817 +0.11(+1.90%)
Jul 18, 2013 5.800 6.143 5.792 5.994 82,077 +0.16(+2.72%)
Jul 17, 2013 5.836 5.836 5.739 5.835 19,962 -0.00(-0.01%)
Jul 16, 2013 5.765 5.836 5.669 5.836 29,291 +0.02(+0.30%)
Jul 15, 2013 5.897 5.949 5.765 5.818 30,268 +0.03(+0.45%)
Jul 12, 2013 5.519 5.792 5.516 5.792 44,716 +0.25(+4.60%)
Jul 11, 2013 5.599 5.599 5.423 5.537 31,955 +0.00(+0.00%)
Jul 10, 2013 5.502 5.572 5.493 5.537 7,890 +0.02(+0.32%)
Jul 09, 2013 5.485 5.572 5.449 5.520 35,338 +0.04(+0.64%)
Jul 08, 2013 5.485 5.520 5.379 5.485 41,116 +0.03(+0.56%)
Jul 05, 2013 5.397 5.492 5.335 5.454 29,298 +0.11(+2.05%)
Jul 03, 2013 5.344 5.388 5.327 5.344 4,913 -0.02(-0.33%)
Jul 02, 2013 5.388 5.397 5.327 5.362 17,528 -0.07(-1.29%)
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.