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

Build-A-Bear Workshop (NY: BBW )

32.95 +0.85 (+2.65%)
Streaming Delayed Price Updated: 1:50 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 (%)
Sep 30, 2014 11.50 11.67 11.37 11.39 111,002 -0.14(-1.21%)
Sep 29, 2014 11.47 11.61 11.28 11.53 96,701 -0.05(-0.45%)
Sep 26, 2014 11.36 11.81 11.34 11.58 149,905 +0.23(+1.99%)
Sep 25, 2014 11.66 11.66 11.27 11.35 87,804 -0.35(-2.98%)
Sep 24, 2014 11.30 11.80 11.19 11.70 41,135 +0.39(+3.46%)
Sep 23, 2014 11.48 11.54 11.24 11.31 42,319 -0.18(-1.59%)
Sep 22, 2014 11.63 11.67 11.34 11.49 104,898 -0.19(-1.64%)
Sep 19, 2014 11.54 11.71 11.49 11.68 102,792 +0.16(+1.36%)
Sep 18, 2014 11.54 11.61 11.32 11.53 89,691 +0.02(+0.15%)
Sep 17, 2014 11.50 11.57 11.43 11.51 135,378 -0.03(-0.30%)
Sep 16, 2014 10.90 11.54 10.90 11.54 133,199 +0.54(+4.91%)
Sep 15, 2014 11.38 11.33 10.95 11.00 86,862 -0.32(-2.84%)
Sep 12, 2014 11.40 11.54 11.15 11.33 234,341 -0.08(-0.69%)
Sep 11, 2014 11.15 11.51 11.15 11.41 86,042 +0.14(+1.24%)
Sep 10, 2014 11.55 11.71 11.14 11.27 147,488 -0.31(-2.71%)
Sep 09, 2014 12.08 12.15 11.54 11.58 142,134 -0.53(-4.39%)
Sep 08, 2014 12.42 12.65 12.01 12.11 143,189 -0.29(-2.32%)
Sep 05, 2014 11.69 12.42 11.69 12.40 192,737 +0.65(+5.56%)
Sep 04, 2014 11.69 12.00 11.56 11.74 233,778 +0.10(+0.82%)
Sep 03, 2014 11.10 11.69 11.10 11.65 177,230 +0.57(+5.11%)
Sep 02, 2014 11.38 11.38 11.00 11.08 152,970 -0.27(-2.38%)
Aug 29, 2014 11.47 11.35 11.35 11.35 137,486 -0.12(-1.06%)
Aug 28, 2014 11.67 11.85 11.44 11.47 192,222 -0.27(-2.30%)
Aug 27, 2014 11.80 11.81 11.56 11.74 120,464 -0.05(-0.44%)
Aug 26, 2014 11.62 11.86 11.54 11.80 240,700 +0.25(+2.19%)
Aug 25, 2014 11.06 11.75 10.97 11.54 472,542 +0.52(+4.74%)
Aug 22, 2014 10.86 11.14 10.64 11.02 202,573 +0.21(+1.93%)
Aug 21, 2014 10.16 10.94 9.976 10.81 196,109 +0.63(+6.15%)
Aug 20, 2014 9.951 10.22 9.856 10.19 81,373 +0.18(+1.83%)
Aug 19, 2014 9.655 10.26 9.608 10.00 163,335 +0.43(+4.46%)
Aug 18, 2014 9.507 9.681 9.412 9.577 216,705 +0.17(+1.76%)
Aug 15, 2014 9.734 9.734 9.385 9.412 92,481 -0.26(-2.70%)
Aug 14, 2014 9.925 9.925 9.638 9.673 60,794 -0.26(-2.63%)
Aug 13, 2014 9.951 10.09 9.916 9.934 73,890 -0.02(-0.18%)
Aug 12, 2014 9.934 9.977 9.777 9.951 65,422 +0.01(+0.09%)
Aug 11, 2014 9.838 10.17 9.647 9.943 157,437 +0.10(+1.06%)
Aug 08, 2014 9.664 9.838 9.594 9.838 71,986 +0.21(+2.17%)
Aug 07, 2014 9.977 9.977 9.568 9.629 104,733 -0.33(-3.32%)
Aug 06, 2014 9.899 9.986 9.834 9.960 132,277 +0.03(+0.35%)
Aug 05, 2014 9.499 10.24 9.490 9.925 244,602 +0.37(+3.83%)
Aug 04, 2014 9.681 9.829 9.237 9.560 220,317 +0.43(+4.67%)
Aug 01, 2014 9.168 9.246 9.098 9.133 141,754 -0.05(-0.57%)
Jul 31, 2014 9.159 9.185 8.985 9.185 162,825 -0.06(-0.66%)
Jul 30, 2014 9.159 9.264 9.098 9.246 144,248 +0.14(+1.53%)
Jul 29, 2014 9.116 9.153 8.994 9.107 171,615 +0.00(+0.00%)
Jul 28, 2014 9.142 9.220 8.767 9.107 500,680 -0.06(-0.66%)
Jul 25, 2014 9.560 9.560 9.133 9.168 396,052 -0.44(-4.62%)
Jul 24, 2014 9.943 10.69 9.525 9.612 594,573 -1.20(-11.11%)
Jul 23, 2014 10.60 10.92 10.46 10.81 196,209 +0.22(+2.05%)
Jul 22, 2014 10.48 10.79 10.34 10.60 153,546 +0.13(+1.25%)
Jul 21, 2014 10.55 10.59 10.33 10.46 111,685 -0.10(-0.91%)
Jul 18, 2014 10.41 10.58 10.36 10.56 82,839 +0.14(+1.34%)
Jul 17, 2014 10.34 10.53 10.34 10.42 183,920 -0.06(-0.58%)
Jul 16, 2014 10.52 10.55 10.40 10.48 86,936 +0.02(+0.17%)
Jul 15, 2014 10.76 10.79 10.36 10.46 74,977 -0.30(-2.75%)
Jul 14, 2014 10.67 10.79 10.53 10.76 108,191 +0.14(+1.31%)
Jul 11, 2014 10.53 10.67 10.40 10.62 98,661 +0.09(+0.83%)
Jul 10, 2014 10.62 10.80 10.45 10.53 108,352 -0.26(-2.42%)
Jul 09, 2014 11.03 11.11 10.76 10.80 78,622 -0.18(-1.67%)
Jul 08, 2014 10.91 11.04 10.75 10.98 103,165 +0.03(+0.24%)
Jul 07, 2014 11.66 11.70 10.85 10.95 172,242 -0.76(-6.47%)
Jul 03, 2014 11.67 11.71 11.71 11.71 43,301 +0.08(+0.67%)
Jul 02, 2014 11.98 12.09 11.61 11.63 162,131 -0.30(-2.55%)
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.