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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2011 5.354 5.372 5.224 5.267 170,215 -0.08(-1.47%)
Mar 30, 2011 5.346 5.346 5.346 5.346 90,561 +0.00(+0.00%)
Mar 29, 2011 5.337 5.389 5.328 5.346 62,497 +0.02(+0.33%)
Mar 28, 2011 5.441 5.468 5.311 5.328 231,659 -0.11(-2.08%)
Mar 25, 2011 5.468 5.485 5.433 5.441 93,375 -0.02(-0.32%)
Mar 24, 2011 5.511 5.520 5.441 5.459 125,991 +0.01(+0.16%)
Mar 23, 2011 5.441 5.485 5.441 5.450 97,518 +0.04(+0.81%)
Mar 22, 2011 5.563 5.589 5.407 5.407 52,025 -0.17(-2.97%)
Mar 21, 2011 5.511 5.572 5.486 5.572 70,312 +0.18(+3.39%)
Mar 18, 2011 5.520 5.520 5.380 5.389 491,531 -0.09(-1.59%)
Mar 17, 2011 5.589 5.589 5.415 5.476 122,314 -0.01(-0.16%)
Mar 16, 2011 5.529 5.581 5.407 5.485 102,870 -0.07(-1.25%)
Mar 15, 2011 5.563 5.790 5.529 5.555 131,151 -0.24(-4.06%)
Mar 14, 2011 5.790 5.964 5.711 5.790 106,805 -0.09(-1.48%)
Mar 11, 2011 5.772 5.955 5.772 5.877 237,069 +0.06(+1.05%)
Mar 10, 2011 5.798 5.833 5.685 5.816 155,681 -0.03(-0.45%)
Mar 09, 2011 5.798 5.885 5.781 5.842 218,045 +0.03(+0.45%)
Mar 08, 2011 5.572 5.859 5.520 5.816 139,132 +0.24(+4.38%)
Mar 07, 2011 5.729 5.746 5.563 5.572 109,067 -0.13(-2.29%)
Mar 04, 2011 5.668 5.755 5.642 5.703 82,122 +0.05(+0.92%)
Mar 03, 2011 5.581 5.668 5.546 5.650 119,784 +0.13(+2.37%)
Mar 02, 2011 5.520 5.581 5.433 5.520 144,350 +0.03(+0.63%)
Mar 01, 2011 5.764 5.868 5.407 5.485 291,154 -0.28(-4.83%)
Feb 28, 2011 5.677 5.790 5.676 5.764 143,912 +0.10(+1.85%)
Feb 25, 2011 5.642 5.659 5.511 5.659 178,383 +0.10(+1.88%)
Feb 24, 2011 5.668 5.685 5.468 5.555 144,261 -0.09(-1.54%)
Feb 23, 2011 5.694 5.764 5.546 5.642 119,034 -0.03(-0.46%)
Feb 22, 2011 5.903 5.920 5.659 5.668 158,498 -0.24(-3.98%)
Feb 18, 2011 6.068 6.068 5.659 5.903 314,373 -0.13(-2.16%)
Feb 17, 2011 7.496 7.540 5.920 6.033 758,624 -0.84(-12.17%)
Feb 16, 2011 6.843 6.913 6.599 6.869 82,170 +0.09(+1.28%)
Feb 15, 2011 6.895 7.026 6.747 6.782 61,756 -0.14(-2.01%)
Feb 14, 2011 7.183 7.322 6.834 6.922 80,267 -0.29(-3.99%)
Feb 11, 2011 6.922 7.235 6.887 7.209 172,616 +0.27(+3.89%)
Feb 10, 2011 6.869 6.991 6.834 6.939 37,483 +0.02(+0.25%)
Feb 09, 2011 7.000 7.122 6.878 6.922 117,536 -0.13(-1.85%)
Feb 08, 2011 6.791 7.157 6.660 7.052 209,835 +0.23(+3.32%)
Feb 07, 2011 6.565 6.843 6.495 6.826 245,287 +0.24(+3.70%)
Feb 04, 2011 6.573 6.625 6.521 6.582 91,426 -0.03(-0.53%)
Feb 03, 2011 6.634 6.739 6.504 6.617 44,403 -0.05(-0.78%)
Feb 02, 2011 6.678 6.791 6.599 6.669 42,866 -0.06(-0.91%)
Feb 01, 2011 6.747 6.782 6.669 6.730 104,818 +0.06(+0.91%)
Jan 31, 2011 6.321 6.869 6.321 6.669 146,421 +0.20(+3.10%)
Jan 28, 2011 6.686 6.686 6.347 6.469 120,012 -0.26(-3.88%)
Jan 27, 2011 6.643 6.808 6.617 6.730 92,784 +0.05(+0.78%)
Jan 26, 2011 6.591 6.730 6.565 6.678 187,312 +0.09(+1.32%)
Jan 25, 2011 6.512 6.625 6.512 6.591 121,719 +0.00(+0.00%)
Jan 24, 2011 6.443 6.617 6.277 6.591 130,972 +0.02(+0.26%)
Jan 21, 2011 6.617 6.739 6.486 6.573 124,478 +0.00(+0.00%)
Jan 20, 2011 6.538 6.739 6.538 6.573 81,351 +0.01(+0.13%)
Jan 19, 2011 6.599 6.617 6.417 6.565 88,795 -0.05(-0.79%)
Jan 18, 2011 6.565 6.774 6.530 6.617 46,198 +0.05(+0.80%)
Jan 14, 2011 6.530 6.617 6.504 6.565 30,090 +0.04(+0.67%)
Jan 13, 2011 6.617 6.686 6.469 6.521 46,965 -0.13(-1.96%)
Jan 12, 2011 6.826 6.852 6.599 6.652 46,568 -0.08(-1.16%)
Jan 11, 2011 6.573 6.939 6.530 6.730 108,184 +0.19(+2.93%)
Jan 10, 2011 6.556 6.713 6.486 6.538 68,647 -0.09(-1.31%)
Jan 07, 2011 6.573 6.625 6.329 6.625 90,228 +0.06(+0.93%)
Jan 06, 2011 6.556 6.591 6.460 6.565 51,660 -0.01(-0.13%)
Jan 05, 2011 6.425 6.634 6.364 6.573 63,837 +0.14(+2.17%)
Jan 04, 2011 6.582 6.582 6.329 6.434 140,463 -0.08(-1.20%)
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.