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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2011 4.423 4.867 4.405 4.440 117,834 -0.07(-1.54%)
Sep 29, 2011 4.475 4.571 4.355 4.510 79,131 +0.15(+3.39%)
Sep 28, 2011 4.449 4.562 4.284 4.362 172,618 -0.08(-1.76%)
Sep 27, 2011 4.492 4.623 4.336 4.440 167,339 +0.09(+2.00%)
Sep 26, 2011 4.284 4.458 4.214 4.353 72,353 +0.13(+3.09%)
Sep 23, 2011 4.196 4.432 4.136 4.223 124,987 +0.03(+0.83%)
Sep 22, 2011 4.327 4.475 4.083 4.188 226,126 -0.30(-6.78%)
Sep 21, 2011 4.780 5.041 4.492 4.492 96,694 -0.27(-5.67%)
Sep 20, 2011 4.971 5.072 4.736 4.762 118,924 -0.20(-4.04%)
Sep 19, 2011 5.006 5.180 4.910 4.963 72,390 -0.17(-3.39%)
Sep 16, 2011 4.780 5.163 4.771 5.137 134,757 +0.35(+7.27%)
Sep 15, 2011 4.954 5.050 4.754 4.788 99,880 -0.08(-1.61%)
Sep 14, 2011 4.719 5.058 4.693 4.867 101,731 +0.21(+4.49%)
Sep 13, 2011 4.719 4.919 4.562 4.658 106,425 -0.03(-0.74%)
Sep 12, 2011 4.562 4.710 4.449 4.693 85,625 +0.05(+1.13%)
Sep 09, 2011 4.815 4.815 4.614 4.640 78,064 -0.22(-4.48%)
Sep 08, 2011 4.858 5.067 4.823 4.858 115,073 -0.06(-1.24%)
Sep 07, 2011 4.719 4.989 4.571 4.919 92,380 +0.30(+6.40%)
Sep 06, 2011 4.423 4.693 4.371 4.623 92,323 +0.03(+0.57%)
Sep 02, 2011 4.762 4.893 4.536 4.597 122,737 -0.33(-6.71%)
Sep 01, 2011 5.163 5.320 4.902 4.928 106,991 -0.22(-4.23%)
Aug 31, 2011 5.024 5.276 4.971 5.145 79,312 +0.17(+3.32%)
Aug 30, 2011 4.954 5.154 4.910 4.980 161,598 +0.00(+0.00%)
Aug 29, 2011 4.458 5.050 4.458 4.980 92,128 +0.60(+13.72%)
Aug 26, 2011 4.127 4.536 4.075 4.379 100,895 +0.24(+5.67%)
Aug 25, 2011 4.344 4.414 4.101 4.144 107,612 -0.17(-3.84%)
Aug 24, 2011 4.266 4.432 4.257 4.310 361,028 +0.01(+0.20%)
Aug 23, 2011 4.162 4.362 4.083 4.301 127,835 +0.18(+4.44%)
Aug 22, 2011 4.205 4.388 4.066 4.118 84,961 +0.00(+0.00%)
Aug 19, 2011 4.231 4.458 4.109 4.118 87,717 -0.21(-4.83%)
Aug 18, 2011 4.580 4.623 4.205 4.327 86,289 -0.36(-7.62%)
Aug 17, 2011 4.754 4.919 4.640 4.684 67,646 -0.05(-1.10%)
Aug 16, 2011 4.858 4.884 4.640 4.736 76,264 -0.17(-3.55%)
Aug 15, 2011 4.997 5.119 4.867 4.910 70,042 -0.03(-0.70%)
Aug 12, 2011 4.832 5.111 4.719 4.945 71,644 +0.17(+3.65%)
Aug 11, 2011 4.458 4.910 4.458 4.771 93,866 +0.35(+7.87%)
Aug 10, 2011 4.606 4.696 4.362 4.423 80,711 -0.35(-7.30%)
Aug 09, 2011 4.701 4.771 4.005 4.771 124,692 +0.42(+9.60%)
Aug 08, 2011 4.701 4.884 4.353 4.353 128,897 -0.49(-10.07%)
Aug 05, 2011 4.954 5.050 4.728 4.841 79,891 -0.06(-1.24%)
Aug 04, 2011 5.241 5.276 4.884 4.902 96,362 -0.43(-8.01%)
Aug 03, 2011 5.215 5.450 4.971 5.328 71,611 +0.15(+2.86%)
Aug 02, 2011 5.598 5.659 5.145 5.180 109,603 -0.44(-7.75%)
Aug 01, 2011 5.441 5.642 5.372 5.616 255,392 +0.23(+4.20%)
Jul 29, 2011 5.259 5.502 5.241 5.389 60,126 +0.06(+1.14%)
Jul 28, 2011 5.285 5.372 5.250 5.328 59,880 +0.07(+1.32%)
Jul 27, 2011 5.337 5.441 5.259 5.259 90,157 -0.12(-2.27%)
Jul 26, 2011 5.380 5.407 5.293 5.380 35,958 +0.00(+0.00%)
Jul 25, 2011 5.293 5.398 5.259 5.380 61,857 +0.02(+0.32%)
Jul 22, 2011 5.346 5.363 5.337 5.363 34,918 +0.03(+0.65%)
Jul 21, 2011 5.398 5.398 5.293 5.328 52,706 -0.03(-0.49%)
Jul 20, 2011 5.415 5.468 5.250 5.354 45,285 -0.07(-1.28%)
Jul 19, 2011 5.433 5.520 5.398 5.424 76,960 +0.03(+0.48%)
Jul 18, 2011 5.459 5.494 5.311 5.398 55,570 -0.10(-1.74%)
Jul 15, 2011 5.529 5.642 5.485 5.494 74,641 -0.02(-0.32%)
Jul 14, 2011 5.642 5.668 5.511 5.511 32,124 -0.14(-2.47%)
Jul 13, 2011 5.677 5.766 5.572 5.650 36,591 +0.01(+0.15%)
Jul 12, 2011 5.546 5.772 5.537 5.642 47,236 +0.07(+1.25%)
Jul 11, 2011 5.502 5.589 5.485 5.572 39,030 +0.01(+0.16%)
Jul 08, 2011 5.581 5.581 5.494 5.563 33,522 -0.09(-1.54%)
Jul 07, 2011 5.520 5.677 5.494 5.650 61,191 +0.16(+2.85%)
Jul 06, 2011 5.259 5.598 5.259 5.494 94,382 +0.23(+4.30%)
Jul 05, 2011 5.485 5.529 5.267 5.267 130,895 -0.24(-4.42%)
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.