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

Build-A-Bear Workshop (NY: BBW )

27.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 30, 2009 3.677 3.808 3.475 3.686 0 +0.07(+1.94%)
Jan 29, 2009 3.896 3.949 3.615 3.615 120,581 -0.29(-7.42%)
Jan 28, 2009 3.949 4.002 3.712 3.905 134,306 +0.01(+0.23%)
Jan 27, 2009 4.019 4.124 3.589 3.896 196,571 -0.10(-2.42%)
Jan 26, 2009 3.335 4.045 3.335 3.993 191,331 +0.65(+19.42%)
Jan 23, 2009 3.291 3.431 3.238 3.343 124,811 +0.04(+1.06%)
Jan 22, 2009 3.457 3.457 3.247 3.308 153,772 -0.26(-7.37%)
Jan 21, 2009 3.168 3.580 3.071 3.572 341,891 +0.45(+14.33%)
Jan 20, 2009 3.133 3.177 3.036 3.124 128,574 -0.05(-1.66%)
Jan 16, 2009 3.405 3.405 3.106 3.177 196,653 -0.12(-3.72%)
Jan 15, 2009 3.501 3.501 3.142 3.300 242,167 -0.18(-5.05%)
Jan 14, 2009 3.642 3.879 3.449 3.475 255,185 -0.24(-6.38%)
Jan 13, 2009 3.887 3.958 3.686 3.712 173,868 -0.21(-5.37%)
Jan 12, 2009 4.300 4.300 3.870 3.923 129,692 -0.43(-9.88%)
Jan 09, 2009 4.467 4.467 4.300 4.353 101,511 -0.13(-2.94%)
Jan 08, 2009 4.142 4.502 4.107 4.484 162,806 +0.24(+5.58%)
Jan 07, 2009 4.440 4.572 4.230 4.247 173,226 -0.31(-6.74%)
Jan 06, 2009 4.344 4.581 4.309 4.554 202,635 +0.25(+5.70%)
Jan 05, 2009 3.984 4.309 3.984 4.309 202,702 +0.22(+5.36%)
Jan 02, 2009 4.379 4.379 3.791 4.089 0 -0.18(-4.12%)
Jan 01, 2009 3.756 4.265 3.756 4.265 0 +0.00(+0.00%)
Dec 31, 2008 3.756 4.265 3.756 4.265 217,019 +0.50(+13.29%)
Dec 30, 2008 3.378 3.914 3.370 3.765 271,741 +0.42(+12.60%)
Dec 29, 2008 3.168 3.378 3.142 3.343 193,491 +0.16(+4.96%)
Dec 26, 2008 3.089 3.440 2.992 3.185 297,724 +0.05(+1.68%)
Dec 24, 2008 3.159 3.484 3.080 3.133 231,014 -0.06(-1.92%)
Dec 23, 2008 3.659 3.659 3.177 3.194 688,014 -0.36(-10.12%)
Dec 22, 2008 3.844 3.905 3.466 3.554 435,795 -0.26(-6.90%)
Dec 19, 2008 3.808 3.905 3.510 3.817 337,822 +0.14(+3.82%)
Dec 18, 2008 3.615 3.844 3.519 3.677 449,509 +0.12(+3.46%)
Dec 17, 2008 3.466 3.598 3.431 3.554 384,810 +0.04(+1.25%)
Dec 16, 2008 3.563 3.738 3.493 3.510 361,487 +0.00(+0.00%)
Dec 15, 2008 3.800 3.817 3.440 3.510 138,479 -0.26(-6.98%)
Dec 12, 2008 3.501 3.773 3.457 3.773 229,997 +0.20(+5.65%)
Dec 11, 2008 3.659 3.879 3.519 3.572 146,840 -0.24(-6.22%)
Dec 10, 2008 3.668 3.949 3.510 3.808 146,540 +0.21(+5.85%)
Dec 09, 2008 4.405 4.405 3.422 3.598 224,390 -0.71(-16.50%)
Dec 08, 2008 3.747 4.309 3.686 4.309 213,475 +0.65(+17.75%)
Dec 05, 2008 3.317 3.677 3.133 3.659 197,345 +0.29(+8.59%)
Dec 04, 2008 3.273 3.536 3.238 3.370 185,081 +0.05(+1.59%)
Dec 03, 2008 3.387 3.493 3.273 3.317 181,740 -0.14(-4.06%)
Dec 02, 2008 3.203 3.457 2.992 3.457 218,767 +0.32(+10.06%)
Dec 01, 2008 4.160 4.160 3.106 3.142 173,371 -0.76(-19.55%)
Nov 28, 2008 3.703 3.949 3.703 3.905 66,271 +0.04(+1.14%)
Nov 26, 2008 3.536 3.861 3.440 3.861 175,343 +0.20(+5.52%)
Nov 25, 2008 3.554 3.659 3.247 3.659 259,021 +0.13(+3.73%)
Nov 24, 2008 3.273 3.528 3.124 3.528 213,731 +0.29(+8.94%)
Nov 21, 2008 3.063 3.291 2.764 3.238 330,085 +0.32(+10.81%)
Nov 20, 2008 2.712 3.300 2.650 2.922 307,443 +0.18(+6.39%)
Nov 19, 2008 3.071 3.115 2.694 2.747 286,863 -0.33(-10.83%)
Nov 18, 2008 3.238 3.352 2.922 3.080 194,238 -0.15(-4.62%)
Nov 17, 2008 3.414 3.431 3.194 3.229 172,241 -0.21(-6.12%)
Nov 14, 2008 3.572 3.699 3.378 3.440 149,784 -0.20(-5.54%)
Nov 13, 2008 3.256 3.677 2.984 3.642 125,585 +0.40(+12.47%)
Nov 12, 2008 3.493 3.510 3.150 3.238 85,377 -0.24(-6.82%)
Nov 11, 2008 3.414 3.624 3.291 3.475 86,060 +0.07(+2.06%)
Nov 10, 2008 3.510 3.598 3.335 3.405 98,830 -0.08(-2.27%)
Nov 07, 2008 3.651 3.651 3.352 3.484 208,208 -0.13(-3.64%)
Nov 06, 2008 3.738 3.808 3.519 3.615 98,927 -0.17(-4.41%)
Nov 05, 2008 4.089 4.151 3.773 3.782 110,869 -0.36(-8.69%)
Nov 04, 2008 4.388 4.388 4.037 4.142 135,704 -0.23(-5.22%)
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.