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

Build-A-Bear Workshop (NY: BBW )

29.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2013 5.897 5.897 5.722 5.722 21,378 -0.17(-2.83%)
May 30, 2013 5.809 5.967 5.774 5.888 50,530 +0.12(+2.13%)
May 29, 2013 5.941 5.941 5.695 5.765 29,306 -0.17(-2.81%)
May 28, 2013 5.844 6.002 5.774 5.932 148,356 +0.14(+2.42%)
May 24, 2013 5.765 5.844 5.757 5.792 29,222 +0.03(+0.46%)
May 23, 2013 5.765 5.950 5.757 5.765 26,320 -0.05(-0.90%)
May 22, 2013 5.792 5.836 5.730 5.818 48,854 +0.01(+0.15%)
May 21, 2013 5.853 5.853 5.704 5.809 23,215 -0.01(-0.15%)
May 20, 2013 5.906 5.958 5.765 5.818 41,927 -0.06(-1.04%)
May 17, 2013 5.844 5.906 5.765 5.879 22,682 +0.03(+0.45%)
May 16, 2013 5.958 5.967 5.853 5.853 86,637 -0.16(-2.63%)
May 15, 2013 5.985 6.099 5.950 6.011 37,596 +0.03(+0.44%)
May 13, 2013 6.064 6.230 5.985 5.985 111,550 -0.15(-2.43%)
May 10, 2013 6.037 6.143 5.994 6.134 166,364 +0.10(+1.60%)
May 09, 2013 5.695 6.037 5.582 6.037 55,207 +0.34(+6.01%)
May 08, 2013 5.581 5.722 5.485 5.695 59,029 +0.07(+1.25%)
May 07, 2013 5.704 5.713 5.467 5.625 76,906 -0.04(-0.62%)
May 06, 2013 5.625 5.660 5.467 5.660 48,577 +0.00(+0.00%)
May 03, 2013 5.923 5.906 5.537 5.660 126,585 -0.25(-4.16%)
May 02, 2013 5.265 5.923 5.055 5.906 304,943 +1.47(+33.27%)
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.