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

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 3.730 3.808 3.686 3.730 26,229 +0.04(+0.95%)
Aug 30, 2012 3.677 3.756 3.633 3.694 24,970 +0.03(+0.72%)
Aug 29, 2012 3.632 3.668 3.607 3.668 36,530 -0.02(-0.48%)
Aug 27, 2012 3.721 3.721 3.643 3.686 18,129 +0.00(+0.00%)
Aug 24, 2012 3.633 3.721 3.633 3.686 15,738 +0.04(+1.20%)
Aug 23, 2012 3.712 3.730 3.642 3.642 48,746 -0.11(-2.81%)
Aug 22, 2012 3.721 3.756 3.694 3.747 22,338 -0.01(-0.23%)
Aug 21, 2012 3.817 3.817 3.677 3.756 47,234 -0.04(-0.93%)
Aug 20, 2012 3.835 3.835 3.781 3.791 34,542 -0.08(-2.04%)
Aug 17, 2012 3.852 3.878 3.809 3.870 9,717 +0.02(+0.46%)
Aug 16, 2012 3.817 3.870 3.782 3.852 45,035 +0.07(+1.86%)
Aug 15, 2012 3.817 3.817 3.773 3.782 59,457 -0.03(-0.69%)
Aug 14, 2012 3.835 3.879 3.791 3.808 43,300 -0.04(-1.14%)
Aug 13, 2012 3.896 3.914 3.800 3.852 16,095 -0.05(-1.35%)
Aug 10, 2012 3.958 4.010 3.808 3.905 65,969 -0.03(-0.67%)
Aug 09, 2012 3.844 4.002 3.844 3.931 18,970 +0.07(+1.82%)
Aug 08, 2012 3.844 3.896 3.844 3.861 6,583 -0.03(-0.68%)
Aug 07, 2012 3.852 3.914 3.844 3.887 14,554 +0.09(+2.31%)
Aug 06, 2012 3.975 4.019 3.782 3.800 62,840 -0.13(-3.35%)
Aug 03, 2012 3.958 4.063 3.910 3.931 37,778 +0.01(+0.22%)
Aug 02, 2012 4.002 4.028 3.923 3.923 44,944 -0.10(-2.40%)
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.