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: 7:00 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 (%)
Jul 31, 2008 5.798 6.208 5.659 5.703 349,839 -0.24(-3.96%)
Jul 30, 2008 5.694 6.147 5.694 5.938 324,721 +0.17(+3.02%)
Jul 29, 2008 5.764 5.946 5.572 5.764 330,815 +0.19(+3.44%)
Jul 28, 2008 5.642 5.877 5.398 5.572 498,235 -0.10(-1.84%)
Jul 25, 2008 6.094 6.112 5.659 5.677 602,240 -0.40(-6.59%)
Jul 24, 2008 6.077 6.312 5.659 6.077 685,033 -0.52(-7.92%)
Jul 23, 2008 6.312 6.861 6.277 6.599 363,815 +0.33(+5.28%)
Jul 22, 2008 5.746 6.312 5.729 6.269 279,793 +0.44(+7.62%)
Jul 21, 2008 5.833 6.060 5.659 5.825 132,108 +0.06(+1.06%)
Jul 18, 2008 5.720 5.807 5.494 5.764 273,260 +0.11(+2.00%)
Jul 17, 2008 5.468 5.764 5.293 5.650 584,959 +0.28(+5.19%)
Jul 16, 2008 5.285 5.424 5.180 5.372 446,907 +0.06(+1.15%)
Jul 15, 2008 5.259 5.433 5.172 5.311 388,481 -0.02(-0.33%)
Jul 14, 2008 5.616 5.650 5.215 5.328 204,031 -0.22(-3.92%)
Jul 11, 2008 5.494 5.711 5.145 5.546 556,616 -0.13(-2.30%)
Jul 10, 2008 5.563 5.990 5.424 5.677 399,847 +0.10(+1.88%)
Jul 09, 2008 6.399 6.399 5.529 5.572 737,126 -0.79(-12.45%)
Jul 08, 2008 5.337 6.512 4.884 6.364 805,684 +0.96(+17.71%)
Jul 07, 2008 6.338 6.434 5.389 5.407 759,560 -0.93(-14.70%)
Jul 04, 2008 6.199 6.356 6.129 6.338 234,990 +0.00(+0.00%)
Jul 03, 2008 6.199 6.356 6.129 6.338 234,990 +0.12(+1.96%)
Jul 02, 2008 6.321 6.390 6.094 6.216 335,339 -0.13(-2.06%)
Jul 01, 2008 6.251 6.469 6.103 6.347 310,457 +0.02(+0.28%)
Jun 30, 2008 6.530 6.721 6.303 6.329 217,105 -0.18(-2.81%)
Jun 27, 2008 6.547 6.652 6.212 6.512 794,204 -0.08(-1.19%)
Jun 26, 2008 6.808 6.887 6.547 6.591 208,548 -0.30(-4.42%)
Jun 25, 2008 6.756 7.000 6.695 6.895 192,167 +0.23(+3.39%)
Jun 24, 2008 6.643 6.834 6.538 6.669 228,103 -0.03(-0.52%)
Jun 23, 2008 6.765 6.930 6.547 6.704 242,429 -0.04(-0.65%)
Jun 20, 2008 7.165 7.209 6.730 6.747 368,476 -0.45(-6.29%)
Jun 19, 2008 7.009 7.226 6.982 7.200 409,294 +0.18(+2.61%)
Jun 18, 2008 6.974 7.078 6.782 7.017 568,480 -0.01(-0.12%)
Jun 17, 2008 7.218 7.218 6.887 7.026 290,610 -0.17(-2.30%)
Jun 16, 2008 7.487 7.487 7.130 7.191 400,857 -0.29(-3.84%)
Jun 13, 2008 7.618 7.618 7.374 7.479 391,960 -0.03(-0.35%)
Jun 12, 2008 7.226 7.653 7.226 7.505 231,225 +0.36(+4.99%)
Jun 11, 2008 7.313 7.409 7.070 7.148 243,424 -0.11(-1.56%)
Jun 10, 2008 7.122 7.374 7.096 7.261 196,720 -0.06(-0.83%)
Jun 09, 2008 7.627 7.627 7.305 7.322 208,483 -0.22(-2.89%)
Jun 06, 2008 7.775 7.801 7.522 7.540 178,671 -0.28(-3.56%)
Jun 05, 2008 7.792 7.879 7.583 7.818 278,917 +0.10(+1.35%)
Jun 04, 2008 7.740 7.897 7.635 7.714 125,133 -0.05(-0.67%)
Jun 03, 2008 7.714 7.792 7.557 7.766 252,094 +0.21(+2.76%)
Jun 02, 2008 7.966 7.966 7.418 7.557 302,133 -0.41(-5.14%)
May 30, 2008 8.019 8.079 7.844 7.966 210,773 +0.01(+0.11%)
May 29, 2008 7.670 8.001 7.670 7.958 182,547 +0.31(+4.10%)
May 28, 2008 7.548 7.810 7.540 7.644 359,183 +0.16(+2.09%)
May 27, 2008 7.496 7.879 7.444 7.487 302,434 +0.00(+0.00%)
May 26, 2008 7.662 7.731 7.418 7.487 0 +0.00(+0.00%)
May 23, 2008 7.662 7.731 7.418 7.487 284,169 -0.20(-2.60%)
May 22, 2008 7.627 7.940 7.627 7.688 179,859 +0.06(+0.80%)
May 21, 2008 7.827 7.871 7.496 7.627 297,090 -0.14(-1.79%)
May 20, 2008 7.540 7.844 7.444 7.766 371,288 +0.19(+2.53%)
May 19, 2008 7.635 7.958 7.566 7.574 380,690 -0.13(-1.69%)
May 16, 2008 8.184 8.219 7.635 7.705 398,956 -0.44(-5.45%)
May 15, 2008 8.114 8.193 7.905 8.149 159,450 +0.00(+0.00%)
May 14, 2008 8.106 8.254 8.106 8.149 258,762 +0.10(+1.19%)
May 13, 2008 8.088 8.184 7.836 8.053 366,512 -0.07(-0.86%)
May 12, 2008 8.645 8.645 7.749 8.123 751,923 -0.83(-9.24%)
May 09, 2008 9.185 9.259 8.732 8.950 75,026 -0.32(-3.47%)
May 08, 2008 9.960 9.960 9.255 9.272 276,549 -0.23(-2.38%)
May 07, 2008 9.351 9.577 9.298 9.499 339,662 +0.13(+1.39%)
May 06, 2008 9.194 9.507 9.176 9.368 219,398 +0.10(+1.03%)
May 05, 2008 9.481 9.481 9.028 9.272 165,852 -0.17(-1.84%)
May 02, 2008 9.577 9.681 9.446 9.446 245,357 -0.10(-1.09%)
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.