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

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Aug 31, 2010 4.353 4.546 4.291 4.300 10,369 -0.11(-2.39%)
Aug 30, 2010 4.590 4.695 4.396 4.405 135,022 -0.20(-4.38%)
Aug 27, 2010 4.607 4.633 4.432 4.607 56,821 +0.13(+2.94%)
Aug 26, 2010 4.405 4.625 4.370 4.475 433 +0.08(+1.80%)
Aug 25, 2010 4.388 4.484 4.256 4.396 429 +0.01(+0.20%)
Aug 24, 2010 4.598 4.677 4.388 4.388 1,744 -0.31(-6.54%)
Aug 23, 2010 5.177 5.274 4.677 4.695 120,492 -0.45(-8.70%)
Aug 20, 2010 5.318 5.353 5.002 5.142 177,277 -0.19(-3.62%)
Aug 19, 2010 5.344 5.493 5.265 5.335 648 -0.04(-0.82%)
Aug 18, 2010 5.362 5.520 5.309 5.379 6,729 -0.01(-0.16%)
Aug 17, 2010 5.379 5.537 5.300 5.388 1,034 +0.07(+1.32%)
Aug 16, 2010 5.028 5.344 4.967 5.318 182,242 +0.23(+4.48%)
Aug 13, 2010 5.090 5.098 4.897 5.090 123,416 +0.04(+0.87%)
Aug 12, 2010 4.897 5.107 4.826 5.046 185,073 +0.03(+0.52%)
Aug 11, 2010 4.967 5.090 4.905 5.019 1,879 -0.09(-1.72%)
Aug 10, 2010 5.221 5.221 5.002 5.107 801 -0.18(-3.32%)
Aug 09, 2010 5.362 5.449 5.256 5.283 154,820 -0.02(-0.33%)
Aug 06, 2010 5.300 5.397 5.186 5.300 160,253 -0.11(-2.11%)
Aug 05, 2010 5.406 5.511 5.362 5.414 158,831 -0.04(-0.80%)
Aug 04, 2010 5.414 5.485 5.397 5.458 115,723 +0.11(+1.97%)
Aug 03, 2010 5.353 5.458 5.309 5.353 128,943 +0.00(+0.00%)
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.