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

Build-A-Bear Workshop (NY: BBW )

32.50 +0.36 (+1.12%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 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 (%)
Jun 30, 2009 3.927 3.987 3.839 3.892 117,497 -0.02(-0.45%)
Jun 29, 2009 3.848 3.944 3.726 3.909 48,850 +0.07(+1.81%)
Jun 26, 2009 4.005 4.040 3.839 3.839 201,372 -0.24(-5.97%)
Jun 25, 2009 3.883 4.101 3.866 4.083 54,921 +0.17(+4.22%)
Jun 24, 2009 3.979 4.048 3.770 3.918 61,049 +0.00(+0.00%)
Jun 23, 2009 3.970 3.970 3.839 3.918 65,180 +0.00(+0.00%)
Jun 22, 2009 4.057 4.057 3.883 3.918 99,469 -0.16(-3.85%)
Jun 19, 2009 4.153 4.188 4.048 4.075 91,499 +0.01(+0.21%)
Jun 18, 2009 3.970 4.214 3.944 4.066 40,493 +0.09(+2.19%)
Jun 17, 2009 4.057 4.101 3.883 3.979 88,193 -0.09(-2.14%)
Jun 16, 2009 4.162 4.196 4.014 4.066 73,427 -0.03(-0.85%)
Jun 15, 2009 4.371 4.423 4.066 4.101 93,636 -0.35(-7.83%)
Jun 12, 2009 4.275 4.449 4.275 4.449 86,316 +0.14(+3.23%)
Jun 11, 2009 4.292 4.475 4.292 4.310 72,240 +0.02(+0.41%)
Jun 10, 2009 4.014 4.310 3.953 4.292 139,368 +0.33(+8.35%)
Jun 09, 2009 4.022 4.057 3.874 3.961 102,341 -0.04(-1.09%)
Jun 08, 2009 3.839 4.083 3.839 4.005 88,818 -0.06(-1.50%)
Jun 05, 2009 4.214 4.249 3.979 4.066 107,713 -0.09(-2.10%)
Jun 04, 2009 4.196 4.196 4.005 4.153 62,233 +0.02(+0.42%)
Jun 03, 2009 4.031 4.153 4.005 4.136 50,876 +0.07(+1.71%)
Jun 02, 2009 4.118 4.144 3.918 4.066 143,989 -0.09(-2.10%)
Jun 01, 2009 4.031 4.231 3.979 4.153 79,881 +0.25(+6.47%)
May 29, 2009 3.944 3.970 3.752 3.900 139,958 -0.02(-0.44%)
May 28, 2009 3.979 3.979 3.700 3.918 103,555 +0.07(+1.81%)
May 27, 2009 4.057 4.266 3.787 3.848 125,490 -0.23(-5.56%)
May 26, 2009 3.735 4.136 3.726 4.075 91,673 +0.26(+6.85%)
May 22, 2009 3.953 3.979 3.805 3.813 51,080 -0.10(-2.45%)
May 21, 2009 3.874 3.944 3.744 3.909 191,044 -0.02(-0.44%)
May 20, 2009 4.040 4.153 3.866 3.927 150,589 -0.09(-2.17%)
May 19, 2009 3.935 4.057 3.657 4.014 389,651 +0.06(+1.54%)
May 18, 2009 3.683 3.987 3.622 3.953 99,674 +0.33(+9.13%)
May 15, 2009 3.700 3.700 3.596 3.622 171,565 -0.08(-2.12%)
May 14, 2009 3.752 3.822 3.526 3.700 145,654 -0.03(-0.70%)
May 13, 2009 3.866 3.900 3.674 3.726 196,451 -0.21(-5.31%)
May 12, 2009 3.805 3.935 3.587 3.935 231,542 +0.17(+4.63%)
May 11, 2009 3.831 3.831 3.683 3.761 185,186 -0.10(-2.70%)
May 08, 2009 3.691 3.909 3.683 3.866 206,358 +0.11(+3.02%)
May 07, 2009 4.127 4.205 3.700 3.752 317,695 -0.29(-7.11%)
May 06, 2009 4.075 4.101 3.787 4.040 305,798 +0.00(+0.00%)
May 05, 2009 4.414 4.492 4.022 4.040 395,406 -0.39(-8.84%)
May 04, 2009 4.379 4.440 4.362 4.432 225,671 -0.03(-0.78%)
May 01, 2009 4.754 4.806 4.414 4.466 198,298 -0.29(-6.04%)
Apr 30, 2009 5.659 5.659 4.571 4.754 451,601 -1.24(-20.64%)
Apr 29, 2009 5.903 6.155 5.807 5.990 190,607 +0.14(+2.38%)
Apr 28, 2009 5.633 5.964 5.616 5.851 114,326 +0.16(+2.75%)
Apr 27, 2009 5.990 6.103 5.633 5.694 151,240 -0.43(-6.97%)
Apr 24, 2009 6.164 6.295 5.964 6.121 132,135 +0.01(+0.14%)
Apr 23, 2009 6.068 6.269 5.920 6.112 140,332 -0.02(-0.28%)
Apr 22, 2009 5.807 6.329 5.737 6.129 157,403 +0.22(+3.68%)
Apr 21, 2009 5.529 5.964 5.529 5.912 122,663 +0.37(+6.76%)
Apr 20, 2009 5.694 5.781 5.398 5.537 128,112 -0.34(-5.78%)
Apr 17, 2009 5.885 5.920 5.659 5.877 352,182 +0.02(+0.30%)
Apr 16, 2009 5.816 5.885 5.703 5.859 301,894 +0.10(+1.82%)
Apr 15, 2009 5.546 5.772 5.546 5.755 134,662 +0.06(+1.07%)
Apr 14, 2009 5.520 5.772 5.476 5.694 194,726 +0.09(+1.55%)
Apr 13, 2009 5.825 5.851 5.588 5.607 163,491 -0.30(-5.01%)
Apr 09, 2009 5.772 6.086 5.729 5.903 195,606 +0.31(+5.61%)
Apr 08, 2009 5.337 5.589 5.224 5.589 112,030 +0.28(+5.25%)
Apr 07, 2009 5.415 5.563 5.311 5.311 238,485 -0.24(-4.39%)
Apr 06, 2009 5.633 5.650 5.337 5.555 193,592 -0.18(-3.19%)
Apr 03, 2009 5.520 5.790 5.494 5.737 180,634 +0.21(+3.78%)
Apr 02, 2009 5.154 5.659 5.111 5.529 183,051 +0.53(+10.63%)
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.