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 (%)
Aug 31, 2011 5.063 5.318 5.011 5.186 78,688 +0.17(+3.32%)
Aug 30, 2011 4.993 5.195 4.949 5.019 160,327 +0.00(+0.00%)
Aug 29, 2011 4.493 5.090 4.493 5.019 91,403 +0.61(+13.72%)
Aug 26, 2011 4.160 4.572 4.107 4.414 100,102 +0.24(+5.67%)
Aug 25, 2011 4.379 4.449 4.133 4.177 106,766 -0.17(-3.84%)
Aug 24, 2011 4.300 4.467 4.291 4.344 358,189 +0.01(+0.20%)
Aug 23, 2011 4.195 4.396 4.116 4.335 126,830 +0.18(+4.44%)
Aug 22, 2011 4.238 4.423 4.098 4.151 84,293 +0.00(+0.00%)
Aug 19, 2011 4.265 4.493 4.142 4.151 87,028 -0.21(-4.83%)
Aug 18, 2011 4.616 4.660 4.238 4.361 85,610 -0.36(-7.62%)
Aug 17, 2011 4.791 4.958 4.677 4.721 67,114 -0.05(-1.10%)
Aug 16, 2011 4.897 4.923 4.677 4.774 75,664 -0.18(-3.55%)
Aug 15, 2011 5.037 5.160 4.905 4.949 69,491 -0.04(-0.70%)
Aug 12, 2011 4.870 5.151 4.756 4.984 71,081 +0.18(+3.65%)
Aug 11, 2011 4.493 4.949 4.493 4.809 93,128 +0.35(+7.87%)
Aug 10, 2011 4.642 4.733 4.396 4.458 80,076 -0.35(-7.30%)
Aug 09, 2011 4.739 4.809 4.037 4.809 123,711 +0.42(+9.60%)
Aug 08, 2011 4.739 4.923 4.388 4.388 127,883 -0.49(-10.07%)
Aug 05, 2011 4.993 5.090 4.765 4.879 79,263 -0.06(-1.24%)
Aug 04, 2011 5.283 5.318 4.923 4.941 95,604 -0.43(-8.01%)
Aug 03, 2011 5.256 5.493 5.011 5.370 71,048 +0.15(+2.86%)
Aug 02, 2011 5.643 5.704 5.186 5.221 108,741 -0.44(-7.75%)
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.