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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 28, 2007 15.97 16.01 15.23 15.59 310,187 -0.40(-2.52%)
Sep 27, 2007 15.40 16.02 15.34 15.99 413,431 +0.85(+5.62%)
Sep 26, 2007 14.87 15.21 14.71 15.14 532,173 +0.44(+2.98%)
Sep 25, 2007 15.69 15.79 14.61 14.70 605,903 -1.03(-6.53%)
Sep 24, 2007 15.55 15.97 15.55 15.73 257,540 +0.12(+0.79%)
Sep 21, 2007 15.80 16.23 15.51 15.60 376,282 -0.12(-0.78%)
Sep 20, 2007 16.15 16.31 15.56 15.73 169,566 -0.51(-3.14%)
Sep 19, 2007 15.97 16.57 15.58 16.23 781,053 +0.32(+1.99%)
Sep 18, 2007 15.15 15.92 14.96 15.92 735,812 +0.89(+5.90%)
Sep 17, 2007 15.88 16.60 14.99 15.03 1,071,868 -1.26(-7.75%)
Sep 14, 2007 15.84 16.41 15.80 16.30 1,105,029 +0.62(+3.98%)
Sep 13, 2007 15.18 16.66 14.93 15.67 1,481,767 +0.72(+4.81%)
Sep 12, 2007 14.34 15.22 14.14 14.95 640,773 +0.58(+4.03%)
Sep 11, 2007 14.22 14.58 14.01 14.37 436,336 +0.40(+2.89%)
Sep 10, 2007 14.04 14.14 13.25 13.97 547,102 +0.07(+0.51%)
Sep 07, 2007 14.51 14.64 13.77 13.90 494,568 -0.90(-6.11%)
Sep 06, 2007 14.88 14.98 14.72 14.80 258,679 +0.02(+0.12%)
Sep 05, 2007 14.92 14.92 14.51 14.79 247,853 -0.19(-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.