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

Build-A-Bear Workshop (NY: BBW )

30.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
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.