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

Build-A-Bear Workshop (NY: BBW )

28.00 +0.46 (+1.65%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 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 (%)
May 31, 2012 4.081 4.089 3.870 3.984 153,300 -0.11(-2.58%)
May 30, 2012 4.238 4.238 4.063 4.089 47,420 -0.18(-4.12%)
May 29, 2012 4.221 4.300 4.151 4.265 98,381 +0.09(+2.10%)
May 25, 2012 4.089 4.256 4.037 4.177 64,241 +0.09(+2.15%)
May 24, 2012 4.116 4.168 3.931 4.089 120,790 +0.00(+0.00%)
May 23, 2012 4.072 4.142 3.993 4.089 52,091 +0.00(+0.00%)
May 22, 2012 4.010 4.195 4.010 4.089 89,725 +0.09(+2.19%)
May 21, 2012 4.142 4.167 3.870 4.002 125,035 -0.09(-2.15%)
May 18, 2012 4.238 4.274 4.072 4.089 84,209 -0.17(-3.92%)
May 17, 2012 4.247 4.274 4.107 4.256 172,940 +0.00(+0.00%)
May 16, 2012 4.256 4.309 4.190 4.256 40,531 +0.00(+0.00%)
May 15, 2012 4.256 4.326 4.168 4.256 51,307 -0.01(-0.21%)
May 14, 2012 4.335 4.388 4.238 4.265 39,229 -0.12(-2.80%)
May 11, 2012 4.151 4.405 4.151 4.388 87,213 +0.21(+5.04%)
May 10, 2012 4.124 4.177 3.985 4.177 175,727 +0.08(+1.93%)
May 09, 2012 4.230 4.326 4.088 4.098 179,450 -0.19(-4.50%)
May 08, 2012 4.151 4.432 4.089 4.291 303,873 +0.14(+3.38%)
May 07, 2012 3.844 4.160 3.782 4.151 137,464 +0.30(+7.74%)
May 04, 2012 3.800 3.931 3.703 3.852 169,785 +0.03(+0.69%)
May 03, 2012 4.388 4.388 3.773 3.826 221,746 -0.04(-0.91%)
May 02, 2012 3.808 3.879 3.778 3.861 130,686 +0.05(+1.38%)
May 01, 2012 3.940 4.072 3.765 3.808 185,166 -0.15(-3.77%)
Apr 30, 2012 3.896 4.002 3.896 3.958 109,202 +0.06(+1.58%)
Apr 27, 2012 3.844 3.993 3.800 3.896 130,952 +0.08(+2.07%)
Apr 26, 2012 3.800 3.861 3.738 3.817 124,313 +0.03(+0.69%)
Apr 25, 2012 3.870 3.905 3.782 3.791 58,081 -0.04(-1.14%)
Apr 24, 2012 3.905 3.920 3.817 3.835 47,396 -0.07(-1.80%)
Apr 23, 2012 3.773 4.037 3.765 3.905 159,129 +0.07(+1.83%)
Apr 20, 2012 4.063 4.063 3.826 3.835 96,657 -0.17(-4.17%)
Apr 19, 2012 4.133 4.212 3.993 4.002 105,127 -0.13(-3.18%)
Apr 18, 2012 4.212 4.273 4.063 4.133 143,895 -0.10(-2.28%)
Apr 17, 2012 4.265 4.335 4.212 4.230 50,555 +0.00(+0.00%)
Apr 16, 2012 4.300 4.302 4.221 4.230 145,298 -0.07(-1.63%)
Apr 13, 2012 4.361 4.405 4.265 4.300 58,769 -0.07(-1.61%)
Apr 12, 2012 4.353 4.519 4.309 4.370 82,575 +0.00(+0.00%)
Apr 11, 2012 4.344 4.432 4.274 4.370 107,924 +0.06(+1.43%)
Apr 10, 2012 4.511 4.519 4.300 4.309 133,425 -0.19(-4.29%)
Apr 09, 2012 4.537 4.563 4.475 4.502 59,789 -0.12(-2.66%)
Apr 05, 2012 4.581 4.660 4.581 4.625 74,375 +0.02(+0.38%)
Apr 04, 2012 4.554 4.633 4.554 4.607 70,150 -0.01(-0.19%)
Apr 03, 2012 4.704 4.721 4.581 4.616 93,041 -0.13(-2.77%)
Apr 02, 2012 4.607 4.747 4.607 4.747 100,711 +0.14(+3.05%)
Mar 30, 2012 4.721 4.721 4.607 4.607 52,323 -0.08(-1.69%)
Mar 29, 2012 4.598 4.712 4.598 4.686 28,063 +0.07(+1.52%)
Mar 28, 2012 4.642 4.663 4.607 4.616 69,191 -0.04(-0.75%)
Mar 27, 2012 4.704 4.739 4.633 4.651 50,452 -0.08(-1.67%)
Mar 26, 2012 4.563 4.730 4.519 4.730 94,325 +0.20(+4.46%)
Mar 23, 2012 4.607 4.607 4.511 4.528 64,178 -0.04(-0.77%)
Mar 22, 2012 4.537 4.651 4.502 4.563 82,491 -0.04(-0.76%)
Mar 21, 2012 4.774 4.791 4.581 4.598 132,374 -0.18(-3.85%)
Mar 20, 2012 4.826 4.853 4.721 4.783 116,302 -0.10(-1.98%)
Mar 19, 2012 4.818 4.967 4.721 4.879 79,192 +0.05(+1.09%)
Mar 16, 2012 4.923 4.923 4.756 4.826 137,656 -0.08(-1.61%)
Mar 15, 2012 5.037 5.046 4.853 4.905 60,905 -0.11(-2.27%)
Mar 14, 2012 5.116 5.116 4.721 5.019 209,263 -0.17(-3.21%)
Mar 13, 2012 4.862 5.213 4.765 5.186 187,284 +0.34(+7.07%)
Mar 12, 2012 4.502 4.862 4.457 4.844 179,465 +0.32(+6.98%)
Mar 09, 2012 4.449 4.572 4.432 4.528 47,362 +0.05(+1.18%)
Mar 08, 2012 4.519 4.554 4.423 4.475 56,264 -0.01(-0.20%)
Mar 07, 2012 4.493 4.563 4.475 4.484 38,612 +0.03(+0.59%)
Mar 06, 2012 4.493 4.712 4.414 4.458 93,826 -0.10(-2.12%)
Mar 05, 2012 4.423 4.651 4.396 4.554 173,310 -0.11(-2.26%)
Mar 02, 2012 4.783 4.818 4.651 4.660 72,066 -0.13(-2.75%)
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.