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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2013 4.249 4.371 4.223 4.336 23,159 +0.08(+1.84%)
Feb 27, 2013 4.231 4.327 4.179 4.257 40,221 +0.00(+0.00%)
Feb 26, 2013 4.301 4.301 4.214 4.257 18,820 -0.03(-0.61%)
Feb 25, 2013 4.388 4.388 4.231 4.284 26,439 -0.09(-1.99%)
Feb 22, 2013 4.292 4.405 4.196 4.371 88,573 +0.11(+2.66%)
Feb 21, 2013 4.170 4.318 4.155 4.257 29,859 +0.03(+0.62%)
Feb 20, 2013 4.240 4.301 4.118 4.231 60,865 -0.05(-1.22%)
Feb 19, 2013 4.327 4.397 4.240 4.284 131,779 -0.07(-1.60%)
Feb 15, 2013 4.275 4.397 4.249 4.353 59,936 +0.08(+1.83%)
Feb 14, 2013 4.449 4.449 4.066 4.275 121,893 -0.21(-4.66%)
Feb 13, 2013 4.432 4.519 4.423 4.484 21,598 +0.03(+0.78%)
Feb 12, 2013 4.432 4.527 4.432 4.449 10,262 +0.01(+0.20%)
Feb 11, 2013 4.449 4.475 4.379 4.440 27,823 -0.01(-0.20%)
Feb 08, 2013 4.414 4.519 4.392 4.449 38,288 +0.05(+1.19%)
Feb 07, 2013 4.484 4.484 4.353 4.397 57,651 -0.10(-2.32%)
Feb 06, 2013 4.501 4.580 4.451 4.501 38,946 +0.24(+5.51%)
Feb 04, 2013 4.353 4.484 4.179 4.266 125,525 -0.13(-2.97%)
Feb 01, 2013 3.509 4.693 3.509 4.397 557,991 +0.83(+23.17%)
Jan 31, 2013 3.526 3.604 3.526 3.570 30,778 +0.02(+0.49%)
Jan 30, 2013 3.639 3.709 3.509 3.552 45,268 -0.10(-2.63%)
Jan 29, 2013 3.667 3.709 3.587 3.648 41,631 -0.03(-0.71%)
Jan 28, 2013 3.796 3.813 3.674 3.674 24,808 -0.08(-2.09%)
Jan 25, 2013 3.883 3.909 3.718 3.752 41,069 -0.10(-2.49%)
Jan 24, 2013 3.787 3.979 3.745 3.848 64,488 +0.03(+0.68%)
Jan 23, 2013 3.770 3.874 3.657 3.822 89,000 +0.06(+1.62%)
Jan 22, 2013 4.022 4.179 3.700 3.761 178,098 -0.25(-6.29%)
Jan 18, 2013 3.918 4.057 3.892 4.014 104,021 +0.11(+2.90%)
Jan 17, 2013 3.866 3.918 3.805 3.900 123,698 +0.05(+1.36%)
Jan 16, 2013 3.813 3.866 3.762 3.848 57,228 +0.01(+0.23%)
Jan 15, 2013 3.735 3.857 3.735 3.839 52,094 +0.07(+1.85%)
Jan 14, 2013 3.744 3.786 3.726 3.770 35,969 +0.02(+0.46%)
Jan 11, 2013 3.735 3.779 3.709 3.752 19,008 +0.01(+0.23%)
Jan 10, 2013 3.726 3.787 3.622 3.744 29,993 +0.06(+1.65%)
Jan 09, 2013 3.744 3.744 3.674 3.683 10,035 -0.06(-1.63%)
Jan 08, 2013 3.657 3.744 3.596 3.744 61,468 +0.05(+1.41%)
Jan 07, 2013 3.604 3.691 3.491 3.691 42,154 +0.10(+2.91%)
Jan 04, 2013 3.526 3.613 3.474 3.587 37,094 +0.08(+2.23%)
Jan 03, 2013 3.509 3.535 3.439 3.509 11,854 -0.04(-1.23%)
Jan 02, 2013 3.470 3.561 3.326 3.552 87,894 +0.23(+6.81%)
Dec 31, 2012 3.369 3.460 3.221 3.326 52,487 -0.08(-2.30%)
Dec 28, 2012 3.439 3.439 3.352 3.404 22,234 -0.03(-0.76%)
Dec 27, 2012 3.474 3.491 3.430 3.430 50,340 -0.07(-1.99%)
Dec 26, 2012 3.483 3.500 3.422 3.500 44,232 +0.02(+0.50%)
Dec 24, 2012 3.483 3.500 3.468 3.483 53,378 +0.00(+0.00%)
Dec 21, 2012 3.483 3.526 3.430 3.483 67,826 -0.05(-1.48%)
Dec 20, 2012 3.483 3.604 3.483 3.535 35,884 +0.04(+1.25%)
Dec 19, 2012 3.465 3.491 3.361 3.491 28,503 +0.01(+0.25%)
Dec 18, 2012 3.422 3.596 3.422 3.483 77,859 +0.08(+2.30%)
Dec 17, 2012 3.326 3.456 3.317 3.404 29,346 +0.10(+2.89%)
Dec 14, 2012 3.282 3.378 3.265 3.308 81,722 +0.02(+0.53%)
Dec 13, 2012 3.282 3.300 3.221 3.291 63,046 -0.01(-0.26%)
Dec 12, 2012 3.317 3.412 3.295 3.300 20,836 -0.03(-0.79%)
Dec 11, 2012 3.395 3.474 3.291 3.326 45,764 -0.09(-2.55%)
Dec 10, 2012 3.483 3.483 3.378 3.413 33,939 -0.09(-2.49%)
Dec 07, 2012 3.274 3.500 3.247 3.500 84,384 +0.24(+7.20%)
Dec 06, 2012 3.291 3.291 3.230 3.265 18,004 -0.01(-0.27%)
Dec 05, 2012 3.230 3.282 3.226 3.274 20,506 +0.02(+0.53%)
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.