Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2013 6.257 6.274 6.108 6.239 61,558 +0.03(+0.42%)
Jul 30, 2013 6.160 6.213 6.160 6.213 40,523 +0.11(+1.72%)
Jul 29, 2013 6.125 6.169 6.055 6.108 53,412 -0.01(-0.14%)
Jul 26, 2013 6.055 6.213 6.055 6.116 90,212 +0.06(+1.01%)
Jul 25, 2013 5.932 6.274 5.809 6.055 140,018 +0.06(+1.02%)
Jul 24, 2013 6.073 6.116 5.923 5.994 24,943 -0.10(-1.59%)
Jul 23, 2013 6.073 6.116 6.012 6.090 19,456 +0.01(+0.14%)
Jul 22, 2013 6.108 6.143 5.915 6.081 26,157 -0.03(-0.43%)
Jul 19, 2013 6.046 6.143 6.021 6.108 24,817 +0.11(+1.90%)
Jul 18, 2013 5.800 6.143 5.792 5.994 82,077 +0.16(+2.72%)
Jul 17, 2013 5.836 5.836 5.739 5.835 19,962 -0.00(-0.01%)
Jul 16, 2013 5.765 5.836 5.669 5.836 29,291 +0.02(+0.30%)
Jul 15, 2013 5.897 5.949 5.765 5.818 30,268 +0.03(+0.45%)
Jul 12, 2013 5.519 5.792 5.516 5.792 44,716 +0.25(+4.60%)
Jul 11, 2013 5.599 5.599 5.423 5.537 31,955 +0.00(+0.00%)
Jul 10, 2013 5.502 5.572 5.493 5.537 7,890 +0.02(+0.32%)
Jul 09, 2013 5.485 5.572 5.449 5.520 35,338 +0.04(+0.64%)
Jul 08, 2013 5.485 5.520 5.379 5.485 41,116 +0.03(+0.56%)
Jul 05, 2013 5.397 5.492 5.335 5.454 29,298 +0.11(+2.05%)
Jul 03, 2013 5.344 5.388 5.327 5.344 4,913 -0.02(-0.33%)
Jul 02, 2013 5.388 5.397 5.327 5.362 17,528 -0.07(-1.29%)
Jul 01, 2013 5.406 5.520 5.346 5.432 29,924 +0.11(+1.98%)
Jun 28, 2013 5.370 5.616 5.327 5.327 92,072 -0.38(-6.62%)
Jun 27, 2013 5.511 5.853 5.511 5.704 120,108 +0.16(+2.85%)
Jun 26, 2013 5.485 5.643 5.485 5.546 27,510 +0.05(+0.96%)
Jun 25, 2013 5.458 5.599 5.423 5.493 34,157 +0.05(+0.97%)
Jun 24, 2013 5.467 5.520 5.441 5.441 66,908 -0.07(-1.27%)
Jun 21, 2013 5.528 5.537 5.493 5.511 40,431 +0.01(+0.16%)
Jun 20, 2013 5.528 5.530 5.441 5.502 25,309 -0.02(-0.32%)
Jun 19, 2013 5.406 5.660 5.406 5.520 52,763 +0.13(+2.44%)
Jun 18, 2013 5.353 5.485 5.353 5.388 26,350 +0.04(+0.82%)
Jun 17, 2013 5.423 5.555 5.300 5.344 32,679 -0.05(-0.98%)
Jun 14, 2013 5.467 5.528 5.397 5.397 50,281 -0.08(-1.44%)
Jun 13, 2013 5.537 5.546 5.388 5.476 52,951 -0.10(-1.73%)
Jun 12, 2013 5.599 5.660 5.546 5.572 15,150 +0.04(+0.63%)
Jun 11, 2013 5.651 5.713 5.485 5.537 65,444 -0.18(-3.22%)
Jun 10, 2013 5.511 5.862 5.511 5.722 49,037 +0.24(+4.32%)
Jun 07, 2013 5.485 5.511 5.344 5.485 83,782 +0.07(+1.30%)
Jun 06, 2013 5.432 5.502 5.292 5.414 48,549 -0.01(-0.16%)
Jun 05, 2013 5.651 5.713 5.353 5.423 83,072 -0.29(-5.07%)
Jun 04, 2013 5.818 5.958 5.686 5.713 71,499 -0.04(-0.76%)
Jun 03, 2013 5.704 5.836 5.704 5.757 38,004 +0.04(+0.61%)
May 31, 2013 5.897 5.897 5.722 5.722 21,378 -0.17(-2.83%)
May 30, 2013 5.809 5.967 5.774 5.888 50,530 +0.12(+2.13%)
May 29, 2013 5.941 5.941 5.695 5.765 29,306 -0.17(-2.81%)
May 28, 2013 5.844 6.002 5.774 5.932 148,356 +0.14(+2.42%)
May 24, 2013 5.765 5.844 5.757 5.792 29,222 +0.03(+0.46%)
May 23, 2013 5.765 5.950 5.757 5.765 26,320 -0.05(-0.90%)
May 22, 2013 5.792 5.836 5.730 5.818 48,854 +0.01(+0.15%)
May 21, 2013 5.853 5.853 5.704 5.809 23,215 -0.01(-0.15%)
May 20, 2013 5.906 5.958 5.765 5.818 41,927 -0.06(-1.04%)
May 17, 2013 5.844 5.906 5.765 5.879 22,682 +0.03(+0.45%)
May 16, 2013 5.958 5.967 5.853 5.853 86,637 -0.16(-2.63%)
May 15, 2013 5.985 6.099 5.950 6.011 37,596 +0.03(+0.44%)
May 13, 2013 6.064 6.230 5.985 5.985 111,550 -0.15(-2.43%)
May 10, 2013 6.037 6.143 5.994 6.134 166,364 +0.10(+1.60%)
May 09, 2013 5.695 6.037 5.582 6.037 55,207 +0.34(+6.01%)
May 08, 2013 5.581 5.722 5.485 5.695 59,029 +0.07(+1.25%)
May 07, 2013 5.704 5.713 5.467 5.625 76,906 -0.04(-0.62%)
May 06, 2013 5.625 5.660 5.467 5.660 48,577 +0.00(+0.00%)
May 03, 2013 5.923 5.906 5.537 5.660 126,585 -0.25(-4.16%)
May 02, 2013 5.265 5.923 5.055 5.906 304,943 +1.47(+33.27%)
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.