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 +0.49 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2014 8.424 8.581 8.196 8.451 76,764 +0.38(+4.67%)
Mar 28, 2014 7.915 8.222 7.915 8.073 36,536 +0.18(+2.22%)
Mar 27, 2014 7.880 7.907 7.784 7.898 41,432 -0.01(-0.11%)
Mar 26, 2014 8.091 8.091 7.846 7.907 52,719 -0.17(-2.07%)
Mar 25, 2014 8.056 8.179 7.980 8.073 49,099 +0.04(+0.44%)
Mar 24, 2014 7.950 8.161 7.950 8.038 66,880 +0.09(+1.10%)
Mar 21, 2014 8.144 8.144 7.950 7.950 246,102 -0.18(-2.16%)
Mar 20, 2014 8.073 8.196 8.003 8.126 43,752 +0.02(+0.22%)
Mar 19, 2014 8.258 8.258 8.073 8.108 22,799 -0.17(-2.01%)
Mar 18, 2014 8.117 8.328 8.089 8.275 63,165 +0.18(+2.28%)
Mar 17, 2014 8.012 8.126 7.994 8.091 39,382 +0.10(+1.21%)
Mar 14, 2014 8.038 8.091 7.942 7.994 57,020 -0.08(-0.98%)
Mar 13, 2014 7.994 8.100 7.880 8.073 71,623 +0.08(+0.99%)
Mar 12, 2014 7.986 8.113 7.889 7.994 55,971 +0.01(+0.11%)
Mar 11, 2014 7.977 7.994 7.907 7.986 27,888 +0.01(+0.11%)
Mar 10, 2014 7.871 8.091 7.775 7.977 64,616 +0.10(+1.22%)
Mar 07, 2014 7.889 7.898 7.792 7.880 45,385 +0.07(+0.90%)
Mar 06, 2014 7.898 7.898 7.696 7.810 66,177 -0.06(-0.78%)
Mar 05, 2014 7.047 7.924 7.047 7.871 114,721 +0.85(+12.13%)
Mar 04, 2014 6.757 7.020 6.739 7.020 387,607 +0.28(+4.17%)
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.