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

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 8.358 8.513 8.132 8.384 77,372 +0.37(+4.67%)
Mar 28, 2014 7.853 8.158 7.853 8.010 36,826 +0.17(+2.22%)
Mar 27, 2014 7.818 7.844 7.723 7.836 41,760 -0.01(-0.11%)
Mar 26, 2014 8.027 8.027 7.784 7.844 53,137 -0.17(-2.07%)
Mar 25, 2014 7.992 8.114 7.917 8.010 49,488 +0.03(+0.44%)
Mar 24, 2014 7.888 8.097 7.888 7.975 67,410 +0.09(+1.10%)
Mar 21, 2014 8.079 8.079 7.888 7.888 248,053 -0.17(-2.16%)
Mar 20, 2014 8.010 8.132 7.940 8.062 44,099 +0.02(+0.22%)
Mar 19, 2014 8.193 8.193 8.010 8.045 22,979 -0.17(-2.01%)
Mar 18, 2014 8.053 8.262 8.025 8.210 63,666 +0.18(+2.28%)
Mar 17, 2014 7.949 8.062 7.931 8.027 39,694 +0.10(+1.21%)
Mar 14, 2014 7.975 8.027 7.879 7.931 57,472 -0.08(-0.98%)
Mar 13, 2014 7.931 8.036 7.818 8.010 72,191 +0.08(+0.99%)
Mar 12, 2014 7.923 8.049 7.827 7.931 56,415 +0.01(+0.11%)
Mar 11, 2014 7.914 7.931 7.844 7.923 28,109 +0.01(+0.11%)
Mar 10, 2014 7.810 8.027 7.714 7.914 65,128 +0.10(+1.22%)
Mar 07, 2014 7.827 7.836 7.731 7.818 45,744 +0.07(+0.90%)
Mar 06, 2014 7.836 7.836 7.635 7.749 66,702 -0.06(-0.78%)
Mar 05, 2014 6.991 7.862 6.991 7.810 115,631 +0.84(+12.12%)
Mar 04, 2014 6.704 6.965 6.686 6.965 390,679 +0.28(+4.17%)
Mar 03, 2014 6.747 6.825 6.660 6.686 194,841 -0.05(-0.78%)
Feb 28, 2014 6.922 6.965 6.713 6.739 90,482 -0.17(-2.40%)
Feb 27, 2014 6.922 6.974 6.852 6.904 39,931 -0.06(-0.87%)
Feb 26, 2014 6.861 6.974 6.861 6.965 54,749 +0.17(+2.56%)
Feb 25, 2014 7.113 7.139 6.774 6.791 290,337 -0.29(-4.06%)
Feb 24, 2014 7.295 7.296 6.869 7.078 165,447 -0.10(-1.45%)
Feb 21, 2014 7.183 7.400 7.061 7.183 34,681 +0.00(+0.00%)
Feb 20, 2014 7.444 7.522 7.130 7.183 69,438 -0.24(-3.17%)
Feb 19, 2014 7.505 7.609 7.357 7.418 110,120 -0.15(-1.96%)
Feb 18, 2014 7.627 7.627 7.418 7.566 25,921 -0.07(-0.91%)
Feb 14, 2014 7.853 7.635 7.635 7.635 49,274 -0.24(-3.09%)
Feb 13, 2014 7.879 7.897 7.630 7.879 51,235 -0.09(-1.09%)
Feb 12, 2014 7.810 8.010 7.757 7.966 133,688 +0.15(+1.89%)
Feb 11, 2014 7.783 7.923 7.738 7.818 46,689 +0.04(+0.56%)
Feb 10, 2014 7.792 7.792 7.679 7.775 13,347 +0.00(+0.00%)
Feb 07, 2014 7.627 7.792 7.627 7.775 20,555 +0.03(+0.34%)
Feb 06, 2014 7.635 7.783 7.576 7.749 22,398 +0.08(+1.02%)
Feb 05, 2014 7.653 7.792 7.574 7.670 29,877 +0.01(+0.11%)
Feb 04, 2014 7.531 7.749 7.531 7.662 27,264 +0.23(+3.04%)
Feb 03, 2014 7.574 7.723 7.418 7.435 71,356 -0.17(-2.18%)
Jan 31, 2014 7.296 7.679 7.113 7.601 26,724 +0.17(+2.34%)
Jan 30, 2014 7.435 7.653 7.261 7.426 43,241 +0.07(+0.95%)
Jan 29, 2014 7.244 7.391 7.244 7.357 19,830 +0.04(+0.60%)
Jan 28, 2014 7.305 7.487 7.305 7.313 22,534 +0.00(+0.00%)
Jan 27, 2014 7.209 7.341 7.145 7.313 17,729 +0.10(+1.45%)
Jan 24, 2014 7.191 7.270 7.137 7.209 17,875 -0.09(-1.19%)
Jan 23, 2014 7.305 7.374 7.252 7.296 21,231 -0.05(-0.71%)
Jan 22, 2014 7.357 7.435 7.278 7.348 19,537 -0.01(-0.12%)
Jan 21, 2014 7.357 7.670 7.244 7.357 43,993 +0.00(+0.00%)
Jan 17, 2014 7.453 7.357 7.357 7.357 11,256 -0.13(-1.74%)
Jan 16, 2014 7.662 7.662 7.026 7.487 297,688 -0.17(-2.27%)
Jan 15, 2014 7.400 7.827 7.392 7.662 94,485 +0.27(+3.65%)
Jan 14, 2014 6.443 7.566 6.356 7.392 189,016 +0.84(+12.90%)
Jan 13, 2014 6.747 6.747 6.460 6.547 40,204 -0.28(-4.08%)
Jan 10, 2014 6.686 6.878 6.660 6.826 27,601 +0.15(+2.22%)
Jan 09, 2014 6.625 6.713 6.573 6.678 93,264 +0.15(+2.27%)
Jan 08, 2014 6.556 6.625 6.530 6.530 49,715 -0.07(-1.06%)
Jan 07, 2014 6.686 6.713 6.530 6.599 30,329 -0.03(-0.52%)
Jan 06, 2014 6.617 6.774 6.547 6.634 20,707 -0.01(-0.13%)
Jan 03, 2014 6.686 6.774 6.512 6.643 60,604 -0.07(-1.04%)
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.