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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2014 6.922 6.965 6.713 6.739 90,482 -0.17(-2.40%)
Feb 27, 2014 6.922 6.974 6.852 6.904 39,931 -0.06(-0.87%)
Feb 26, 2014 6.861 6.974 6.861 6.965 54,749 +0.17(+2.56%)
Feb 25, 2014 7.113 7.139 6.774 6.791 290,337 -0.29(-4.06%)
Feb 24, 2014 7.295 7.296 6.869 7.078 165,447 -0.10(-1.45%)
Feb 21, 2014 7.183 7.400 7.061 7.183 34,681 +0.00(+0.00%)
Feb 20, 2014 7.444 7.522 7.130 7.183 69,438 -0.24(-3.17%)
Feb 19, 2014 7.505 7.609 7.357 7.418 110,120 -0.15(-1.96%)
Feb 18, 2014 7.627 7.627 7.418 7.566 25,921 -0.07(-0.91%)
Feb 14, 2014 7.853 7.635 7.635 7.635 49,274 -0.24(-3.09%)
Feb 13, 2014 7.879 7.897 7.630 7.879 51,235 -0.09(-1.09%)
Feb 12, 2014 7.810 8.010 7.757 7.966 133,688 +0.15(+1.89%)
Feb 11, 2014 7.783 7.923 7.738 7.818 46,689 +0.04(+0.56%)
Feb 10, 2014 7.792 7.792 7.679 7.775 13,347 +0.00(+0.00%)
Feb 07, 2014 7.627 7.792 7.627 7.775 20,555 +0.03(+0.34%)
Feb 06, 2014 7.635 7.783 7.576 7.749 22,398 +0.08(+1.02%)
Feb 05, 2014 7.653 7.792 7.574 7.670 29,877 +0.01(+0.11%)
Feb 04, 2014 7.531 7.749 7.531 7.662 27,264 +0.23(+3.04%)
Feb 03, 2014 7.574 7.723 7.418 7.435 71,356 -0.17(-2.18%)
Jan 31, 2014 7.296 7.679 7.113 7.601 26,724 +0.17(+2.34%)
Jan 30, 2014 7.435 7.653 7.261 7.426 43,241 +0.07(+0.95%)
Jan 29, 2014 7.244 7.391 7.244 7.357 19,830 +0.04(+0.60%)
Jan 28, 2014 7.305 7.487 7.305 7.313 22,534 +0.00(+0.00%)
Jan 27, 2014 7.209 7.341 7.145 7.313 17,729 +0.10(+1.45%)
Jan 24, 2014 7.191 7.270 7.137 7.209 17,875 -0.09(-1.19%)
Jan 23, 2014 7.305 7.374 7.252 7.296 21,231 -0.05(-0.71%)
Jan 22, 2014 7.357 7.435 7.278 7.348 19,537 -0.01(-0.12%)
Jan 21, 2014 7.357 7.670 7.244 7.357 43,993 +0.00(+0.00%)
Jan 17, 2014 7.453 7.357 7.357 7.357 11,256 -0.13(-1.74%)
Jan 16, 2014 7.662 7.662 7.026 7.487 297,688 -0.17(-2.27%)
Jan 15, 2014 7.400 7.827 7.392 7.662 94,485 +0.27(+3.65%)
Jan 14, 2014 6.443 7.566 6.356 7.392 189,016 +0.84(+12.90%)
Jan 13, 2014 6.747 6.747 6.460 6.547 40,204 -0.28(-4.08%)
Jan 10, 2014 6.686 6.878 6.660 6.826 27,601 +0.15(+2.22%)
Jan 09, 2014 6.625 6.713 6.573 6.678 93,264 +0.15(+2.27%)
Jan 08, 2014 6.556 6.625 6.530 6.530 49,715 -0.07(-1.06%)
Jan 07, 2014 6.686 6.713 6.530 6.599 30,329 -0.03(-0.52%)
Jan 06, 2014 6.617 6.774 6.547 6.634 20,707 -0.01(-0.13%)
Jan 03, 2014 6.686 6.774 6.512 6.643 60,604 -0.07(-1.04%)
Jan 02, 2014 6.608 6.817 6.608 6.713 27,136 +0.14(+2.12%)
Dec 31, 2013 6.634 6.573 6.573 6.573 26,877 -0.06(-0.92%)
Dec 30, 2013 6.713 6.756 6.573 6.634 22,913 -0.10(-1.55%)
Dec 27, 2013 6.599 6.756 6.599 6.739 20,972 +0.11(+1.71%)
Dec 26, 2013 6.808 6.826 6.539 6.625 23,006 -0.17(-2.44%)
Dec 24, 2013 6.782 6.826 6.756 6.791 7,593 -0.09(-1.27%)
Dec 23, 2013 6.747 6.878 6.713 6.878 18,267 +0.14(+2.07%)
Dec 20, 2013 6.565 6.791 6.565 6.739 46,205 +0.15(+2.25%)
Dec 19, 2013 6.765 6.810 6.591 6.591 15,458 -0.12(-1.82%)
Dec 18, 2013 6.538 6.816 6.530 6.713 70,144 +0.14(+2.12%)
Dec 17, 2013 6.582 6.634 6.408 6.573 55,055 -0.10(-1.44%)
Dec 16, 2013 6.747 6.747 6.660 6.669 19,559 -0.10(-1.54%)
Dec 13, 2013 6.843 6.939 6.747 6.774 70,306 -0.16(-2.26%)
Dec 12, 2013 7.096 7.096 6.800 6.930 50,436 -0.18(-2.57%)
Dec 11, 2013 7.183 7.305 7.078 7.113 29,273 -0.17(-2.39%)
Dec 10, 2013 7.383 7.487 7.078 7.287 34,492 -0.14(-1.88%)
Dec 09, 2013 7.574 7.661 7.296 7.426 45,594 -0.15(-1.95%)
Dec 06, 2013 7.836 7.836 7.574 7.574 16,937 -0.19(-2.47%)
Dec 05, 2013 7.618 7.836 7.618 7.766 36,472 +0.11(+1.48%)
Dec 04, 2013 7.627 7.749 7.496 7.653 42,487 -0.05(-0.68%)
Dec 03, 2013 7.766 7.810 7.583 7.705 18,583 -0.10(-1.34%)
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.