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: 4:10 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 (%)
Apr 30, 2008 9.525 9.969 9.394 9.490 566,923 -0.07(-0.73%)
Apr 29, 2008 9.272 9.577 9.272 9.560 300,396 +0.15(+1.57%)
Apr 28, 2008 8.837 9.568 8.618 9.412 423,612 +0.57(+6.50%)
Apr 25, 2008 8.079 9.142 7.992 8.837 707,768 +1.00(+12.78%)
Apr 24, 2008 8.384 8.384 7.766 7.836 560,191 +0.24(+3.09%)
Apr 23, 2008 7.566 7.836 7.461 7.601 118,349 +0.07(+0.92%)
Apr 22, 2008 7.696 7.827 7.418 7.531 175,480 -0.22(-2.81%)
Apr 21, 2008 7.810 7.888 7.662 7.749 322,113 -0.06(-0.78%)
Apr 18, 2008 7.357 7.862 7.357 7.810 275,269 +0.64(+8.86%)
Apr 17, 2008 7.731 7.731 7.174 7.174 329,418 -0.61(-7.83%)
Apr 16, 2008 7.958 7.958 7.461 7.783 258,043 -0.03(-0.45%)
Apr 15, 2008 7.662 7.844 7.496 7.818 465,179 +0.27(+3.58%)
Apr 14, 2008 7.331 8.001 7.331 7.548 319,846 +0.17(+2.36%)
Apr 11, 2008 7.601 7.836 7.287 7.374 561,201 -0.27(-3.53%)
Apr 10, 2008 7.461 7.853 7.461 7.644 225,353 +0.17(+2.21%)
Apr 09, 2008 7.783 7.836 7.479 7.479 152,647 -0.28(-3.59%)
Apr 08, 2008 7.931 7.966 7.618 7.757 230,292 -0.13(-1.66%)
Apr 07, 2008 8.227 8.341 7.862 7.888 145,296 -0.30(-3.62%)
Apr 04, 2008 7.871 8.436 7.871 8.184 127,031 +0.27(+3.41%)
Apr 03, 2008 8.219 8.280 7.897 7.914 237,528 -0.37(-4.42%)
Apr 02, 2008 8.550 8.698 8.045 8.280 441,174 -0.32(-3.75%)
Apr 01, 2008 8.106 8.698 7.949 8.602 262,912 +0.69(+8.69%)
Mar 31, 2008 7.783 8.114 7.783 7.914 150,120 +0.05(+0.66%)
Mar 28, 2008 8.045 8.088 7.775 7.862 199,165 -0.23(-2.80%)
Mar 27, 2008 8.306 8.436 8.062 8.088 157,127 -0.14(-1.69%)
Mar 26, 2008 8.288 8.341 8.097 8.227 158,696 -0.12(-1.46%)
Mar 25, 2008 8.280 8.541 8.219 8.349 317,671 +0.03(+0.42%)
Mar 24, 2008 7.644 8.332 7.540 8.315 619,205 +0.62(+8.03%)
Mar 21, 2008 7.226 7.757 7.218 7.696 586,585 +0.00(+0.00%)
Mar 20, 2008 7.226 7.757 7.218 7.696 586,585 +0.38(+5.24%)
Mar 19, 2008 7.688 7.818 7.226 7.313 266,703 -0.50(-6.35%)
Mar 18, 2008 7.070 7.836 7.070 7.810 394,541 +0.66(+9.26%)
Mar 17, 2008 6.878 7.305 6.869 7.148 1,631,574 +0.04(+0.61%)
Mar 14, 2008 7.487 7.548 6.878 7.104 1,031,780 -0.30(-4.00%)
Mar 13, 2008 7.461 7.601 7.035 7.400 1,636,743 -0.03(-0.47%)
Mar 12, 2008 7.914 7.940 7.348 7.435 979,404 -0.37(-4.69%)
Mar 11, 2008 9.586 9.969 7.627 7.801 1,974,048 -1.72(-18.10%)
Mar 10, 2008 9.664 9.664 9.385 9.525 188,828 -0.10(-1.00%)
Mar 07, 2008 9.864 10.23 9.620 9.620 272,331 -0.44(-4.33%)
Mar 06, 2008 10.47 10.47 10.01 10.06 256,250 -0.52(-4.94%)
Mar 05, 2008 10.53 10.71 10.40 10.58 299,323 +0.17(+1.59%)
Mar 04, 2008 9.969 10.46 9.882 10.41 269,574 +0.33(+3.28%)
Mar 03, 2008 10.14 10.24 9.664 10.08 451,626 -0.03(-0.34%)
Feb 29, 2008 10.43 10.46 10.06 10.12 312,876 -0.48(-4.52%)
Feb 28, 2008 10.41 10.74 10.14 10.60 1,288,112 +0.10(+0.91%)
Feb 27, 2008 10.53 10.89 10.45 10.50 418,432 -0.17(-1.63%)
Feb 26, 2008 9.847 10.74 9.847 10.67 1,047,515 +0.77(+7.83%)
Feb 25, 2008 9.525 9.916 9.412 9.899 360,542 +0.39(+4.12%)
Feb 22, 2008 9.499 9.647 9.229 9.507 947,013 +0.02(+0.18%)
Feb 21, 2008 9.586 9.594 9.420 9.490 964,242 +0.08(+0.83%)
Feb 20, 2008 9.847 9.847 9.237 9.412 464,031 -0.58(-5.84%)
Feb 19, 2008 9.768 10.13 9.455 9.995 572,531 +0.42(+4.36%)
Feb 18, 2008 8.924 9.664 8.924 9.577 0 +0.00(+0.00%)
Feb 15, 2008 8.924 9.664 8.924 9.577 880,740 +0.57(+6.38%)
Feb 14, 2008 9.594 10.41 8.967 9.002 1,322,794 -2.32(-20.46%)
Feb 13, 2008 11.41 11.54 11.14 11.32 250,278 +0.07(+0.62%)
Feb 12, 2008 10.71 11.58 10.67 11.25 516,050 +0.70(+6.60%)
Feb 11, 2008 10.91 11.29 10.46 10.55 918,873 -0.33(-3.04%)
Feb 08, 2008 11.14 11.46 10.87 10.88 106,244 -0.23(-2.04%)
Feb 07, 2008 10.82 11.13 10.73 11.11 427,735 +0.04(+0.39%)
Feb 06, 2008 11.32 11.50 10.98 11.07 184,004 -0.20(-1.78%)
Feb 05, 2008 11.88 11.92 11.21 11.27 151,931 -0.89(-7.31%)
Feb 04, 2008 12.09 12.23 11.78 12.15 319,722 +0.05(+0.43%)
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.