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 (%)
Aug 31, 2012 3.700 3.779 3.657 3.700 26,437 +0.03(+0.95%)
Aug 30, 2012 3.648 3.726 3.604 3.665 25,167 +0.03(+0.72%)
Aug 29, 2012 3.604 3.639 3.578 3.639 36,820 -0.02(-0.48%)
Aug 27, 2012 3.691 3.691 3.614 3.657 18,272 +0.00(+0.00%)
Aug 24, 2012 3.604 3.691 3.604 3.657 15,863 +0.04(+1.20%)
Aug 23, 2012 3.683 3.700 3.613 3.613 49,133 -0.10(-2.81%)
Aug 22, 2012 3.691 3.726 3.665 3.718 22,515 -0.01(-0.23%)
Aug 21, 2012 3.787 3.787 3.648 3.726 47,609 -0.03(-0.93%)
Aug 20, 2012 3.805 3.805 3.752 3.761 34,816 -0.08(-2.04%)
Aug 17, 2012 3.822 3.848 3.779 3.839 9,794 +0.02(+0.46%)
Aug 16, 2012 3.787 3.839 3.752 3.822 45,392 +0.07(+1.86%)
Aug 15, 2012 3.787 3.787 3.744 3.752 59,928 -0.03(-0.69%)
Aug 14, 2012 3.805 3.848 3.761 3.779 43,644 -0.04(-1.14%)
Aug 13, 2012 3.866 3.883 3.770 3.822 16,222 -0.05(-1.35%)
Aug 10, 2012 3.927 3.979 3.779 3.874 66,491 -0.03(-0.67%)
Aug 09, 2012 3.813 3.970 3.813 3.900 19,120 +0.07(+1.82%)
Aug 08, 2012 3.813 3.866 3.813 3.831 6,635 -0.03(-0.68%)
Aug 07, 2012 3.822 3.883 3.813 3.857 14,669 +0.09(+2.31%)
Aug 06, 2012 3.944 3.987 3.752 3.770 63,339 -0.13(-3.35%)
Aug 03, 2012 3.927 4.031 3.880 3.900 38,078 +0.01(+0.22%)
Aug 02, 2012 3.970 3.996 3.892 3.892 45,300 -0.10(-2.40%)
Aug 01, 2012 4.101 4.101 3.970 3.987 78,339 -0.06(-1.51%)
Jul 31, 2012 3.987 4.048 3.927 4.048 33,908 +0.03(+0.87%)
Jul 30, 2012 3.935 4.031 3.918 4.014 34,334 +0.03(+0.66%)
Jul 27, 2012 4.048 4.179 3.961 3.987 70,623 -0.03(-0.87%)
Jul 26, 2012 3.744 4.066 3.691 4.022 129,549 +0.22(+5.72%)
Jul 25, 2012 3.953 3.987 3.800 3.805 71,885 -0.11(-2.89%)
Jul 24, 2012 3.927 3.944 3.892 3.918 16,947 -0.03(-0.66%)
Jul 23, 2012 3.883 4.005 3.831 3.944 26,646 +0.03(+0.67%)
Jul 20, 2012 3.961 3.987 3.900 3.918 16,508 -0.04(-1.10%)
Jul 19, 2012 4.075 4.075 3.948 3.961 20,304 -0.10(-2.36%)
Jul 18, 2012 3.953 4.057 3.953 4.057 28,841 +0.10(+2.64%)
Jul 17, 2012 4.101 4.127 3.897 3.953 68,634 -0.13(-3.20%)
Jul 16, 2012 4.109 4.188 4.022 4.083 32,980 -0.04(-1.05%)
Jul 13, 2012 4.031 4.153 4.031 4.127 48,477 +0.13(+3.27%)
Jul 12, 2012 4.562 4.562 3.927 3.996 45,414 -0.10(-2.34%)
Jul 11, 2012 4.257 4.318 4.092 4.092 94,546 -0.17(-3.89%)
Jul 10, 2012 4.362 4.379 4.231 4.257 82,716 -0.08(-1.81%)
Jul 09, 2012 4.223 4.379 4.223 4.336 121,895 +0.10(+2.26%)
Jul 06, 2012 4.083 4.292 4.075 4.240 138,153 +0.10(+2.31%)
Jul 05, 2012 4.101 4.170 4.101 4.144 60,078 +0.07(+1.71%)
Jul 03, 2012 4.083 4.127 4.040 4.075 16,715 +0.03(+0.64%)
Jul 02, 2012 4.144 4.162 3.970 4.048 82,241 -0.11(-2.72%)
Jun 29, 2012 4.188 4.221 4.071 4.162 68,376 +0.01(+0.21%)
Jun 28, 2012 4.101 4.179 4.040 4.153 64,177 -0.01(-0.21%)
Jun 27, 2012 4.136 4.214 4.083 4.162 74,390 +0.04(+1.06%)
Jun 26, 2012 4.144 4.153 4.083 4.118 124,540 -0.03(-0.84%)
Jun 25, 2012 3.927 4.170 3.884 4.153 207,844 +0.18(+4.61%)
Jun 22, 2012 3.866 4.066 3.866 3.970 2,548,641 +0.16(+4.11%)
Jun 21, 2012 3.787 3.918 3.731 3.813 375,932 +0.03(+0.69%)
Jun 20, 2012 3.709 3.892 3.691 3.787 430,902 +0.09(+2.35%)
Jun 19, 2012 3.674 3.831 3.674 3.700 244,360 +0.03(+0.95%)
Jun 18, 2012 3.535 3.700 3.535 3.665 286,029 +0.11(+3.19%)
Jun 15, 2012 3.543 3.587 3.507 3.552 261,793 +0.00(+0.00%)
Jun 14, 2012 3.543 3.578 3.509 3.552 333,808 -0.02(-0.49%)
Jun 13, 2012 3.674 3.683 3.524 3.570 239,474 -0.10(-2.61%)
Jun 12, 2012 3.639 3.771 3.596 3.665 145,992 +0.07(+1.94%)
Jun 11, 2012 3.735 3.787 3.596 3.596 144,464 -0.09(-2.36%)
Jun 08, 2012 3.805 3.839 3.631 3.683 421,449 -0.14(-3.64%)
Jun 07, 2012 4.127 4.266 3.787 3.822 140,171 -0.25(-6.20%)
Jun 06, 2012 3.961 4.075 3.874 4.075 59,775 +0.16(+4.00%)
Jun 05, 2012 3.900 3.987 3.822 3.918 73,141 -0.03(-0.66%)
Jun 04, 2012 3.813 3.970 3.787 3.944 68,476 +0.16(+4.14%)
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.