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 (%)
Aug 30, 2013 6.208 6.277 6.151 6.277 22,883 +0.14(+2.27%)
Aug 29, 2013 6.094 6.269 6.094 6.138 100,146 +0.04(+0.71%)
Aug 28, 2013 6.121 6.129 6.025 6.094 17,756 -0.01(-0.14%)
Aug 27, 2013 6.181 6.199 5.973 6.103 14,201 -0.08(-1.27%)
Aug 26, 2013 6.129 6.251 6.100 6.181 15,403 -0.01(-0.14%)
Aug 23, 2013 6.155 6.216 6.007 6.190 8,571 +0.02(+0.28%)
Aug 22, 2013 6.147 6.269 6.068 6.173 11,868 +0.12(+2.01%)
Aug 21, 2013 6.064 6.129 6.033 6.051 9,924 +0.00(+0.00%)
Aug 20, 2013 5.946 6.121 5.885 6.051 17,077 +0.12(+2.06%)
Aug 19, 2013 6.094 6.121 5.929 5.929 23,199 -0.18(-2.99%)
Aug 16, 2013 6.068 6.199 6.016 6.112 19,522 +0.01(+0.14%)
Aug 15, 2013 6.277 6.277 6.077 6.103 117,155 -0.17(-2.64%)
Aug 14, 2013 6.382 6.382 6.199 6.269 51,880 -0.12(-1.91%)
Aug 13, 2013 6.190 6.434 6.190 6.390 80,194 +0.29(+4.71%)
Aug 12, 2013 6.033 6.138 6.016 6.103 57,151 +0.07(+1.15%)
Aug 09, 2013 5.990 6.051 5.920 6.033 12,613 -0.01(-0.14%)
Aug 08, 2013 6.103 6.138 6.029 6.042 27,771 +0.00(+0.00%)
Aug 07, 2013 6.303 6.303 5.964 6.042 24,399 -0.24(-3.74%)
Aug 06, 2013 6.199 6.364 6.199 6.277 13,366 +0.08(+1.26%)
Aug 05, 2013 6.234 6.351 6.173 6.199 25,010 -0.10(-1.66%)
Aug 02, 2013 6.356 6.373 6.243 6.303 24,929 -0.08(-1.23%)
Aug 01, 2013 6.173 6.399 6.173 6.382 34,928 +0.19(+3.09%)
Jul 31, 2013 6.208 6.225 6.060 6.190 62,046 +0.03(+0.42%)
Jul 30, 2013 6.112 6.164 6.112 6.164 40,845 +0.10(+1.72%)
Jul 29, 2013 6.077 6.121 6.007 6.060 53,835 -0.01(-0.14%)
Jul 26, 2013 6.007 6.164 6.007 6.068 90,927 +0.06(+1.01%)
Jul 25, 2013 5.885 6.225 5.764 6.007 141,128 +0.06(+1.02%)
Jul 24, 2013 6.025 6.068 5.877 5.946 25,141 -0.10(-1.59%)
Jul 23, 2013 6.025 6.068 5.965 6.042 19,611 +0.01(+0.14%)
Jul 22, 2013 6.060 6.094 5.868 6.033 26,364 -0.03(-0.43%)
Jul 19, 2013 5.999 6.094 5.973 6.060 25,014 +0.11(+1.90%)
Jul 18, 2013 5.755 6.094 5.746 5.946 82,728 +0.16(+2.72%)
Jul 17, 2013 5.790 5.790 5.694 5.789 20,121 -0.00(-0.02%)
Jul 16, 2013 5.720 5.790 5.624 5.790 29,523 +0.02(+0.30%)
Jul 15, 2013 5.851 5.902 5.720 5.772 30,508 +0.03(+0.45%)
Jul 12, 2013 5.475 5.746 5.473 5.746 45,070 +0.25(+4.60%)
Jul 11, 2013 5.555 5.555 5.380 5.494 32,208 +0.00(+0.00%)
Jul 10, 2013 5.459 5.529 5.450 5.494 7,952 +0.02(+0.32%)
Jul 09, 2013 5.441 5.529 5.407 5.476 35,618 +0.03(+0.64%)
Jul 08, 2013 5.441 5.476 5.337 5.441 41,442 +0.03(+0.56%)
Jul 05, 2013 5.354 5.449 5.293 5.411 29,530 +0.11(+2.05%)
Jul 03, 2013 5.302 5.346 5.285 5.302 4,952 -0.02(-0.33%)
Jul 02, 2013 5.346 5.354 5.285 5.320 17,667 -0.07(-1.29%)
Jul 01, 2013 5.363 5.476 5.304 5.389 30,162 +0.10(+1.98%)
Jun 28, 2013 5.328 5.572 5.285 5.285 92,802 -0.37(-6.62%)
Jun 27, 2013 5.468 5.807 5.468 5.659 121,060 +0.16(+2.85%)
Jun 26, 2013 5.441 5.598 5.441 5.502 27,728 +0.05(+0.96%)
Jun 25, 2013 5.415 5.555 5.380 5.450 34,427 +0.05(+0.97%)
Jun 24, 2013 5.424 5.476 5.398 5.398 67,438 -0.07(-1.27%)
Jun 21, 2013 5.485 5.494 5.450 5.468 40,752 +0.01(+0.16%)
Jun 20, 2013 5.485 5.487 5.398 5.459 25,510 -0.02(-0.32%)
Jun 19, 2013 5.363 5.616 5.363 5.476 53,182 +0.13(+2.44%)
Jun 18, 2013 5.311 5.441 5.311 5.346 26,558 +0.04(+0.82%)
Jun 17, 2013 5.380 5.511 5.259 5.302 32,938 -0.05(-0.98%)
Jun 14, 2013 5.424 5.485 5.354 5.354 50,680 -0.08(-1.44%)
Jun 13, 2013 5.494 5.502 5.346 5.433 53,371 -0.10(-1.73%)
Jun 12, 2013 5.555 5.616 5.502 5.529 15,270 +0.03(+0.63%)
Jun 11, 2013 5.607 5.668 5.442 5.494 65,963 -0.18(-3.22%)
Jun 10, 2013 5.468 5.816 5.468 5.677 49,426 +0.24(+4.32%)
Jun 07, 2013 5.441 5.468 5.302 5.441 84,446 +0.07(+1.30%)
Jun 06, 2013 5.389 5.459 5.250 5.372 48,934 -0.01(-0.16%)
Jun 05, 2013 5.607 5.668 5.311 5.380 83,731 -0.29(-5.07%)
Jun 04, 2013 5.772 5.911 5.642 5.668 72,066 -0.04(-0.76%)
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.