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

Build-A-Bear Workshop (NY: BBW )

28.16 +0.62 (+2.25%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 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 (%)
Jun 30, 2010 5.950 6.143 5.871 5.950 1,365 +0.01(+0.15%)
Jun 29, 2010 6.134 6.152 5.871 5.941 86,113 -0.25(-4.11%)
Jun 25, 2010 6.195 6.371 6.081 6.195 378,171 -0.04(-0.56%)
Jun 24, 2010 6.222 6.485 6.195 6.230 105,510 -0.08(-1.25%)
Jun 23, 2010 6.213 6.503 6.195 6.309 101,558 +0.07(+1.13%)
Jun 22, 2010 6.239 6.652 6.143 6.239 491 -0.24(-3.66%)
Jun 21, 2010 6.854 6.854 6.388 6.476 79,199 -0.25(-3.66%)
Jun 18, 2010 6.722 6.968 6.643 6.722 162,946 -0.10(-1.42%)
Jun 17, 2010 7.099 7.108 6.722 6.818 361,872 -0.26(-3.72%)
Jun 16, 2010 6.968 7.152 6.871 7.082 59,349 +0.06(+0.88%)
Jun 15, 2010 7.020 7.020 6.696 7.020 1,302 +0.26(+3.90%)
Jun 14, 2010 6.696 7.011 6.696 6.757 108,732 +0.11(+1.72%)
Jun 11, 2010 6.459 6.696 6.397 6.643 87,676 +0.04(+0.66%)
Jun 10, 2010 6.599 6.617 6.239 6.599 793 +0.37(+5.92%)
Jun 09, 2010 6.432 6.555 6.178 6.230 72,666 -0.11(-1.80%)
Jun 08, 2010 6.397 6.476 6.143 6.345 93,091 -0.04(-0.55%)
Jun 07, 2010 6.669 6.783 6.353 6.380 141,113 -0.27(-4.09%)
Jun 04, 2010 6.652 7.047 6.617 6.652 115,793 -0.49(-6.88%)
Jun 03, 2010 7.047 7.196 6.915 7.143 96,159 +0.08(+1.12%)
Jun 02, 2010 7.064 7.064 6.845 7.064 112,549 +0.12(+1.77%)
Jun 01, 2010 6.941 7.468 6.924 6.941 692 -0.48(-6.50%)
May 28, 2010 7.424 7.547 7.319 7.424 167,901 -0.01(-0.12%)
May 27, 2010 7.240 7.459 6.994 7.433 164,531 +0.35(+4.96%)
May 26, 2010 7.082 7.257 6.994 7.082 695 -0.01(-0.12%)
May 25, 2010 6.704 7.108 6.660 7.090 174,489 +0.18(+2.54%)
May 24, 2010 6.941 7.117 6.871 6.915 233,122 -0.09(-1.25%)
May 21, 2010 6.590 7.108 6.590 7.003 204,196 +0.16(+2.31%)
May 20, 2010 7.117 7.178 6.845 6.845 313,354 -0.41(-5.68%)
May 19, 2010 7.362 7.433 7.200 7.257 85,986 -0.18(-2.48%)
May 18, 2010 7.687 7.792 7.424 7.441 114,391 -0.11(-1.40%)
May 17, 2010 7.652 7.836 7.415 7.547 150,730 -0.04(-0.58%)
May 14, 2010 7.591 7.766 7.398 7.591 183,618 -0.25(-3.14%)
May 13, 2010 8.056 8.056 7.810 7.836 99,069 -0.22(-2.72%)
May 12, 2010 8.012 8.117 7.994 8.056 226,371 +0.05(+0.66%)
May 11, 2010 8.056 8.108 7.854 8.003 275,511 +0.29(+3.75%)
May 10, 2010 7.196 7.775 7.196 7.714 287,714 +0.92(+13.57%)
May 07, 2010 7.099 7.178 6.608 6.792 280,192 -0.32(-4.44%)
May 06, 2010 7.485 7.828 6.862 7.108 400,728 -0.48(-6.36%)
May 05, 2010 7.652 7.801 7.573 7.591 242,427 -0.40(-5.05%)
May 04, 2010 8.424 8.424 7.950 7.994 303,762 -0.47(-5.50%)
May 03, 2010 8.521 8.565 8.433 8.459 509,107 +0.07(+0.84%)
Apr 30, 2010 8.240 8.547 8.117 8.389 495,926 +0.49(+6.22%)
Apr 29, 2010 7.898 8.301 7.696 7.898 658,063 +0.64(+8.83%)
Apr 28, 2010 7.108 7.362 6.985 7.257 303,067 +0.22(+3.12%)
Apr 27, 2010 7.398 7.485 6.950 7.038 148,593 -0.41(-5.54%)
Apr 26, 2010 7.275 7.547 7.266 7.450 188,705 +0.15(+2.04%)
Apr 23, 2010 7.003 7.327 6.968 7.301 85,448 +0.25(+3.61%)
Apr 22, 2010 6.529 7.047 6.485 7.047 137,294 +0.45(+6.78%)
Apr 21, 2010 6.485 6.625 6.476 6.599 61,778 +0.11(+1.62%)
Apr 20, 2010 6.397 6.590 6.397 6.494 61,156 +0.07(+1.09%)
Apr 19, 2010 6.380 6.476 6.283 6.424 100,243 -0.04(-0.54%)
Apr 16, 2010 6.564 6.617 6.301 6.459 169,737 -0.11(-1.60%)
Apr 15, 2010 6.546 6.582 6.424 6.564 50,490 -0.01(-0.13%)
Apr 14, 2010 6.432 6.582 6.345 6.573 59,667 +0.16(+2.46%)
Apr 13, 2010 6.424 6.467 6.380 6.415 78,221 +0.01(+0.14%)
Apr 12, 2010 6.424 6.432 6.359 6.406 77,199 -0.04(-0.54%)
Apr 09, 2010 6.546 6.546 6.406 6.441 71,299 -0.09(-1.34%)
Apr 08, 2010 6.450 6.538 6.336 6.529 74,849 +0.09(+1.36%)
Apr 07, 2010 6.380 6.476 6.367 6.441 65,338 +0.04(+0.55%)
Apr 06, 2010 6.424 6.467 6.362 6.406 71,639 +0.03(+0.41%)
Apr 05, 2010 6.301 6.450 6.274 6.380 49,053 +0.09(+1.39%)
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.