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

Build-A-Bear Workshop (NY: BBW )

33.02 +0.19 (+0.58%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 20, 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 (%)
May 24, 2011 5.781 5.894 5.764 5.772 101,080 -0.01(-0.15%)
May 23, 2011 5.798 5.859 5.772 5.781 139,954 -0.11(-1.92%)
May 20, 2011 5.912 6.007 5.868 5.894 127,688 -0.08(-1.31%)
May 19, 2011 5.981 6.086 5.946 5.973 153,466 -0.01(-0.15%)
May 18, 2011 5.955 6.077 5.938 5.981 92,712 +0.03(+0.59%)
May 17, 2011 5.955 5.999 5.659 5.946 117,307 -0.03(-0.58%)
May 16, 2011 5.938 6.094 5.868 5.981 132,457 -0.02(-0.29%)
May 13, 2011 5.964 6.033 5.746 5.999 221,044 +0.03(+0.58%)
May 12, 2011 5.720 5.973 5.668 5.964 122,121 +0.22(+3.79%)
May 11, 2011 5.624 5.772 5.529 5.746 124,069 +0.08(+1.38%)
May 10, 2011 5.703 5.703 5.633 5.668 65,969 +0.00(+0.00%)
May 09, 2011 5.633 5.903 5.633 5.668 185,605 +0.05(+0.93%)
May 06, 2011 5.476 5.720 5.346 5.616 196,148 +0.17(+3.04%)
May 05, 2011 5.006 5.468 5.006 5.450 182,608 +0.23(+4.33%)
May 04, 2011 5.285 5.380 5.163 5.224 133,628 -0.05(-0.99%)
May 03, 2011 5.363 5.468 5.267 5.276 95,926 -0.10(-1.78%)
May 02, 2011 5.354 5.389 5.354 5.372 93,629 +0.03(+0.65%)
Apr 29, 2011 4.954 5.363 4.954 5.337 132,193 +0.37(+7.54%)
Apr 28, 2011 4.928 4.963 4.893 4.963 57,043 +0.02(+0.35%)
Apr 27, 2011 4.919 4.954 4.884 4.945 45,741 +0.04(+0.89%)
Apr 26, 2011 4.902 4.989 4.867 4.902 68,768 +0.03(+0.54%)
Apr 25, 2011 5.084 5.102 4.858 4.876 79,564 -0.20(-3.95%)
Apr 21, 2011 5.215 5.215 5.058 5.076 60,917 -0.10(-1.85%)
Apr 20, 2011 5.137 5.172 5.084 5.172 40,432 +0.12(+2.41%)
Apr 19, 2011 4.954 5.102 4.954 5.050 84,197 +0.10(+1.93%)
Apr 18, 2011 5.189 5.189 4.815 4.954 138,219 -0.30(-5.79%)
Apr 15, 2011 5.163 5.285 5.145 5.259 81,223 +0.11(+2.20%)
Apr 14, 2011 5.267 5.267 5.076 5.145 56,518 -0.16(-2.96%)
Apr 13, 2011 5.398 5.433 5.293 5.302 49,459 -0.05(-0.98%)
Apr 12, 2011 5.380 5.459 5.354 5.354 52,877 -0.03(-0.49%)
Apr 11, 2011 5.337 5.424 5.320 5.380 92,477 +0.04(+0.82%)
Apr 08, 2011 5.511 5.511 5.259 5.337 80,541 -0.13(-2.39%)
Apr 07, 2011 5.720 5.729 5.468 5.468 48,140 -0.24(-4.27%)
Apr 06, 2011 5.546 5.746 5.520 5.711 104,554 +0.22(+3.96%)
Apr 05, 2011 5.293 5.511 5.267 5.494 91,620 +0.17(+3.10%)
Apr 04, 2011 5.328 5.372 5.311 5.328 66,188 +0.02(+0.33%)
Apr 01, 2011 5.328 5.441 5.304 5.311 129,573 +0.04(+0.83%)
Mar 31, 2011 5.354 5.372 5.224 5.267 170,215 -0.08(-1.47%)
Mar 30, 2011 5.346 5.346 5.346 5.346 90,561 +0.00(+0.00%)
Mar 29, 2011 5.337 5.389 5.328 5.346 62,497 +0.02(+0.33%)
Mar 28, 2011 5.441 5.468 5.311 5.328 231,659 -0.11(-2.08%)
Mar 25, 2011 5.468 5.485 5.433 5.441 93,375 -0.02(-0.32%)
Mar 24, 2011 5.511 5.520 5.441 5.459 125,991 +0.01(+0.16%)
Mar 23, 2011 5.441 5.485 5.441 5.450 97,518 +0.04(+0.81%)
Mar 22, 2011 5.563 5.589 5.407 5.407 52,025 -0.17(-2.97%)
Mar 21, 2011 5.511 5.572 5.486 5.572 70,312 +0.18(+3.39%)
Mar 18, 2011 5.520 5.520 5.380 5.389 491,531 -0.09(-1.59%)
Mar 17, 2011 5.589 5.589 5.415 5.476 122,314 -0.01(-0.16%)
Mar 16, 2011 5.529 5.581 5.407 5.485 102,870 -0.07(-1.25%)
Mar 15, 2011 5.563 5.790 5.529 5.555 131,151 -0.24(-4.06%)
Mar 14, 2011 5.790 5.964 5.711 5.790 106,805 -0.09(-1.48%)
Mar 11, 2011 5.772 5.955 5.772 5.877 237,069 +0.06(+1.05%)
Mar 10, 2011 5.798 5.833 5.685 5.816 155,681 -0.03(-0.45%)
Mar 09, 2011 5.798 5.885 5.781 5.842 218,045 +0.03(+0.45%)
Mar 08, 2011 5.572 5.859 5.520 5.816 139,132 +0.24(+4.38%)
Mar 07, 2011 5.729 5.746 5.563 5.572 109,067 -0.13(-2.29%)
Mar 04, 2011 5.668 5.755 5.642 5.703 82,122 +0.05(+0.92%)
Mar 03, 2011 5.581 5.668 5.546 5.650 119,784 +0.13(+2.37%)
Mar 02, 2011 5.520 5.581 5.433 5.520 144,350 +0.03(+0.63%)
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.