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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 4.563 4.800 4.414 4.546 214,221 -0.11(-2.45%)
Oct 29, 2009 4.914 4.923 4.379 4.660 396,189 -0.25(-5.01%)
Oct 28, 2009 5.160 5.239 4.756 4.905 99,902 -0.27(-5.25%)
Oct 27, 2009 5.072 5.309 4.984 5.177 90,030 +0.14(+2.79%)
Oct 26, 2009 5.213 5.493 5.028 5.037 128,841 -0.17(-3.20%)
Oct 23, 2009 5.414 5.476 5.142 5.204 192,641 -0.70(-11.89%)
Oct 22, 2009 5.616 5.915 5.485 5.906 123,689 +0.30(+5.32%)
Oct 21, 2009 5.774 5.915 5.599 5.607 171,323 -0.18(-3.18%)
Oct 20, 2009 5.634 5.809 5.625 5.792 134,090 -0.01(-0.15%)
Oct 19, 2009 5.713 5.879 5.625 5.800 145,542 +0.13(+2.32%)
Oct 16, 2009 5.678 5.730 5.397 5.669 136,025 -0.06(-1.07%)
Oct 15, 2009 5.423 5.748 5.195 5.730 413,867 +0.28(+5.15%)
Oct 14, 2009 5.125 5.458 5.019 5.449 248,728 +0.43(+8.57%)
Oct 13, 2009 5.072 5.107 4.835 5.019 151,188 -0.08(-1.55%)
Oct 12, 2009 4.818 5.265 4.480 5.098 533,455 +0.80(+18.57%)
Oct 09, 2009 4.256 4.335 4.247 4.300 66,959 +0.05(+1.24%)
Oct 08, 2009 4.247 4.317 4.203 4.247 82,572 +0.03(+0.62%)
Oct 07, 2009 4.142 4.230 4.098 4.221 32,368 +0.04(+1.05%)
Oct 06, 2009 4.107 4.177 4.072 4.177 164,716 +0.10(+2.37%)
Oct 05, 2009 4.212 4.238 4.063 4.081 112,377 -0.16(-3.73%)
Oct 02, 2009 4.037 4.256 4.037 4.238 101,592 +0.16(+3.87%)
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.