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 -0.04 (-0.12%)
Official Closing 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 (%)
Aug 29, 2008 6.460 6.530 6.373 6.460 154,870 -0.06(-0.93%)
Aug 28, 2008 6.530 6.591 6.451 6.521 201,739 -0.01(-0.13%)
Aug 27, 2008 6.016 6.530 6.016 6.530 583,089 +0.52(+8.70%)
Aug 26, 2008 5.938 6.033 5.807 6.007 116,899 +0.06(+1.02%)
Aug 25, 2008 6.121 6.138 5.859 5.946 157,911 -0.21(-3.39%)
Aug 22, 2008 6.033 6.173 6.007 6.155 131,072 +0.17(+2.76%)
Aug 21, 2008 6.007 6.060 5.877 5.990 127,144 -0.10(-1.71%)
Aug 20, 2008 6.138 6.390 5.981 6.094 145,541 +0.02(+0.29%)
Aug 19, 2008 6.251 6.251 5.920 6.077 335,454 -0.18(-2.92%)
Aug 18, 2008 6.399 6.495 6.208 6.260 153,001 -0.08(-1.24%)
Aug 15, 2008 6.347 6.530 6.112 6.338 0 +0.00(+0.00%)
Aug 14, 2008 6.112 6.390 5.929 6.338 161,100 +0.25(+4.15%)
Aug 13, 2008 6.025 6.173 5.973 6.086 254,155 +0.08(+1.30%)
Aug 12, 2008 6.007 6.417 5.955 6.007 432,560 +0.00(+0.00%)
Aug 11, 2008 5.868 6.208 5.790 6.007 391,635 +0.15(+2.53%)
Aug 08, 2008 5.537 5.946 5.537 5.859 304,415 +0.26(+4.67%)
Aug 07, 2008 5.694 5.737 5.572 5.598 242,397 -0.17(-2.87%)
Aug 06, 2008 5.764 5.868 5.685 5.764 242,884 +0.00(+0.00%)
Aug 05, 2008 5.720 5.833 5.659 5.764 519,650 +0.10(+1.69%)
Aug 04, 2008 5.999 5.999 5.650 5.668 367,176 -0.24(-4.12%)
Aug 01, 2008 5.650 6.094 5.650 5.912 245,890 +0.21(+3.66%)
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%)
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.