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 (%)
Jul 31, 2012 3.987 4.048 3.927 4.048 33,908 +0.03(+0.87%)
Jul 30, 2012 3.935 4.031 3.918 4.014 34,334 +0.03(+0.66%)
Jul 27, 2012 4.048 4.179 3.961 3.987 70,623 -0.03(-0.87%)
Jul 26, 2012 3.744 4.066 3.691 4.022 129,549 +0.22(+5.72%)
Jul 25, 2012 3.953 3.987 3.800 3.805 71,885 -0.11(-2.89%)
Jul 24, 2012 3.927 3.944 3.892 3.918 16,947 -0.03(-0.66%)
Jul 23, 2012 3.883 4.005 3.831 3.944 26,646 +0.03(+0.67%)
Jul 20, 2012 3.961 3.987 3.900 3.918 16,508 -0.04(-1.10%)
Jul 19, 2012 4.075 4.075 3.948 3.961 20,304 -0.10(-2.36%)
Jul 18, 2012 3.953 4.057 3.953 4.057 28,841 +0.10(+2.64%)
Jul 17, 2012 4.101 4.127 3.897 3.953 68,634 -0.13(-3.20%)
Jul 16, 2012 4.109 4.188 4.022 4.083 32,980 -0.04(-1.05%)
Jul 13, 2012 4.031 4.153 4.031 4.127 48,477 +0.13(+3.27%)
Jul 12, 2012 4.562 4.562 3.927 3.996 45,414 -0.10(-2.34%)
Jul 11, 2012 4.257 4.318 4.092 4.092 94,546 -0.17(-3.89%)
Jul 10, 2012 4.362 4.379 4.231 4.257 82,716 -0.08(-1.81%)
Jul 09, 2012 4.223 4.379 4.223 4.336 121,895 +0.10(+2.26%)
Jul 06, 2012 4.083 4.292 4.075 4.240 138,153 +0.10(+2.31%)
Jul 05, 2012 4.101 4.170 4.101 4.144 60,078 +0.07(+1.71%)
Jul 03, 2012 4.083 4.127 4.040 4.075 16,715 +0.03(+0.64%)
Jul 02, 2012 4.144 4.162 3.970 4.048 82,241 -0.11(-2.72%)
Jun 29, 2012 4.188 4.221 4.071 4.162 68,376 +0.01(+0.21%)
Jun 28, 2012 4.101 4.179 4.040 4.153 64,177 -0.01(-0.21%)
Jun 27, 2012 4.136 4.214 4.083 4.162 74,390 +0.04(+1.06%)
Jun 26, 2012 4.144 4.153 4.083 4.118 124,540 -0.03(-0.84%)
Jun 25, 2012 3.927 4.170 3.884 4.153 207,844 +0.18(+4.61%)
Jun 22, 2012 3.866 4.066 3.866 3.970 2,548,641 +0.16(+4.11%)
Jun 21, 2012 3.787 3.918 3.731 3.813 375,932 +0.03(+0.69%)
Jun 20, 2012 3.709 3.892 3.691 3.787 430,902 +0.09(+2.35%)
Jun 19, 2012 3.674 3.831 3.674 3.700 244,360 +0.03(+0.95%)
Jun 18, 2012 3.535 3.700 3.535 3.665 286,029 +0.11(+3.19%)
Jun 15, 2012 3.543 3.587 3.507 3.552 261,793 +0.00(+0.00%)
Jun 14, 2012 3.543 3.578 3.509 3.552 333,808 -0.02(-0.49%)
Jun 13, 2012 3.674 3.683 3.524 3.570 239,474 -0.10(-2.61%)
Jun 12, 2012 3.639 3.771 3.596 3.665 145,992 +0.07(+1.94%)
Jun 11, 2012 3.735 3.787 3.596 3.596 144,464 -0.09(-2.36%)
Jun 08, 2012 3.805 3.839 3.631 3.683 421,449 -0.14(-3.64%)
Jun 07, 2012 4.127 4.266 3.787 3.822 140,171 -0.25(-6.20%)
Jun 06, 2012 3.961 4.075 3.874 4.075 59,775 +0.16(+4.00%)
Jun 05, 2012 3.900 3.987 3.822 3.918 73,141 -0.03(-0.66%)
Jun 04, 2012 3.813 3.970 3.787 3.944 68,476 +0.16(+4.14%)
Jun 01, 2012 3.848 3.909 3.770 3.787 93,597 -0.17(-4.19%)
May 31, 2012 4.048 4.057 3.839 3.953 154,515 -0.10(-2.57%)
May 30, 2012 4.205 4.205 4.031 4.057 47,796 -0.17(-4.12%)
May 29, 2012 4.188 4.266 4.118 4.231 99,161 +0.09(+2.10%)
May 25, 2012 4.057 4.223 4.005 4.144 64,750 +0.09(+2.15%)
May 24, 2012 4.083 4.136 3.900 4.057 121,748 +0.00(+0.00%)
May 23, 2012 4.040 4.109 3.961 4.057 52,504 +0.00(+0.00%)
May 22, 2012 3.979 4.162 3.979 4.057 90,436 +0.09(+2.19%)
May 21, 2012 4.109 4.135 3.839 3.970 126,026 -0.09(-2.15%)
May 18, 2012 4.205 4.240 4.040 4.057 84,877 -0.17(-3.92%)
May 17, 2012 4.214 4.240 4.075 4.223 174,311 +0.00(+0.00%)
May 16, 2012 4.223 4.275 4.157 4.223 40,853 +0.00(+0.00%)
May 15, 2012 4.223 4.292 4.136 4.223 51,714 -0.01(-0.21%)
May 14, 2012 4.301 4.353 4.205 4.231 39,540 -0.12(-2.80%)
May 11, 2012 4.118 4.371 4.118 4.353 87,905 +0.21(+5.04%)
May 10, 2012 4.092 4.144 3.954 4.144 177,120 +0.08(+1.93%)
May 09, 2012 4.196 4.292 4.056 4.066 180,873 -0.19(-4.50%)
May 08, 2012 4.118 4.397 4.057 4.257 306,282 +0.14(+3.38%)
May 07, 2012 3.813 4.127 3.752 4.118 138,554 +0.30(+7.75%)
May 04, 2012 3.770 3.900 3.674 3.822 171,130 +0.03(+0.69%)
May 03, 2012 4.353 4.353 3.744 3.796 223,504 -0.03(-0.91%)
May 02, 2012 3.779 3.848 3.748 3.831 131,722 +0.05(+1.38%)
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.