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 (%)
Nov 30, 2012 3.150 3.194 3.124 3.194 30,802 +0.02(+0.55%)
Nov 29, 2012 3.185 3.221 3.142 3.177 13,031 -0.03(-0.82%)
Nov 28, 2012 3.168 3.203 3.142 3.203 27,298 +0.00(+0.00%)
Nov 27, 2012 3.115 3.221 3.115 3.203 38,676 +0.07(+2.24%)
Nov 26, 2012 3.115 3.168 3.080 3.133 116,897 +0.00(+0.00%)
Nov 23, 2012 3.203 3.203 3.124 3.133 19,759 -0.08(-2.46%)
Nov 21, 2012 3.115 3.221 3.115 3.212 24,070 +0.11(+3.39%)
Nov 20, 2012 3.142 3.159 3.106 3.106 23,673 -0.06(-1.94%)
Nov 19, 2012 3.142 3.212 3.133 3.168 20,752 +0.03(+0.84%)
Nov 16, 2012 3.142 3.177 3.098 3.142 72,892 -0.02(-0.56%)
Nov 15, 2012 3.203 3.221 3.142 3.159 46,727 -0.04(-1.37%)
Nov 14, 2012 3.335 3.335 3.177 3.203 84,606 -0.11(-3.44%)
Nov 13, 2012 3.229 3.414 3.229 3.317 77,543 +0.10(+3.00%)
Nov 12, 2012 3.273 3.273 3.221 3.221 106,480 -0.04(-1.34%)
Nov 09, 2012 3.221 3.387 3.133 3.264 185,601 +0.06(+1.92%)
Nov 08, 2012 3.177 3.307 3.159 3.203 105,981 +0.01(+0.27%)
Nov 07, 2012 3.256 3.292 3.159 3.194 136,849 -0.10(-2.93%)
Nov 06, 2012 3.133 3.317 3.071 3.291 238,190 +0.22(+7.14%)
Nov 05, 2012 3.124 3.150 3.045 3.071 78,550 -0.04(-1.13%)
Nov 02, 2012 3.115 3.221 3.106 3.106 97,915 +0.04(+1.14%)
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.