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: 4:10 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, 2009 4.362 4.397 4.136 4.240 230,266 -0.10(-2.40%)
Sep 29, 2009 4.492 4.536 4.336 4.344 84,074 -0.10(-2.16%)
Sep 28, 2009 4.379 4.484 4.379 4.440 65,454 +0.10(+2.41%)
Sep 25, 2009 4.353 4.353 4.196 4.336 70,461 -0.02(-0.40%)
Sep 24, 2009 4.188 4.379 4.170 4.353 126,001 +0.14(+3.31%)
Sep 23, 2009 4.501 4.501 4.205 4.214 136,140 -0.26(-5.84%)
Sep 22, 2009 4.492 4.545 4.388 4.475 98,011 +0.05(+1.18%)
Sep 21, 2009 4.771 4.815 4.397 4.423 75,514 -0.41(-8.47%)
Sep 18, 2009 4.719 4.893 4.257 4.832 251,167 +0.15(+3.16%)
Sep 17, 2009 4.492 4.788 4.466 4.684 162,325 +0.44(+10.25%)
Sep 16, 2009 4.223 4.484 4.223 4.249 115,996 +0.06(+1.46%)
Sep 15, 2009 4.101 4.379 4.101 4.188 60,503 +0.07(+1.69%)
Sep 14, 2009 4.075 4.188 3.970 4.118 59,068 +0.03(+0.64%)
Sep 11, 2009 4.136 4.240 4.048 4.092 1,194,620 -0.04(-1.05%)
Sep 10, 2009 4.101 4.153 4.022 4.136 32,340 +0.02(+0.42%)
Sep 09, 2009 3.996 4.170 3.944 4.118 43,497 +0.12(+3.05%)
Sep 08, 2009 4.075 4.100 3.961 3.996 56,898 -0.05(-1.29%)
Sep 04, 2009 3.909 4.048 3.883 4.048 63,113 +0.11(+2.88%)
Sep 03, 2009 3.979 4.022 3.892 3.935 141,540 -0.03(-0.88%)
Sep 02, 2009 3.953 4.083 3.953 3.970 54,238 +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.