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 (%)
Aug 31, 2009 4.098 4.195 4.037 4.098 105,977 -0.04(-1.06%)
Aug 28, 2009 4.247 4.300 4.089 4.142 58,218 -0.07(-1.67%)
Aug 27, 2009 4.230 4.230 4.045 4.212 89,348 -0.05(-1.23%)
Aug 26, 2009 4.037 4.316 4.010 4.265 72,057 +0.23(+5.65%)
Aug 25, 2009 4.291 4.291 4.028 4.037 139,722 -0.24(-5.54%)
Aug 24, 2009 4.256 4.274 4.019 4.274 79,751 +0.04(+0.83%)
Aug 21, 2009 4.282 4.282 4.054 4.238 87,724 +0.04(+1.05%)
Aug 20, 2009 4.133 4.203 4.081 4.195 47,968 +0.04(+0.84%)
Aug 19, 2009 3.940 4.168 3.905 4.160 43,907 +0.17(+4.18%)
Aug 18, 2009 3.984 4.054 3.914 3.993 59,458 +0.05(+1.34%)
Aug 17, 2009 4.037 4.037 3.870 3.940 81,242 -0.17(-4.06%)
Aug 14, 2009 4.037 4.116 3.958 4.107 98,255 +0.05(+1.30%)
Aug 13, 2009 4.072 4.168 3.993 4.054 44,670 -0.02(-0.43%)
Aug 12, 2009 3.958 4.168 3.958 4.072 73,123 +0.11(+2.88%)
Aug 11, 2009 4.142 4.142 3.958 3.958 99,748 -0.20(-4.85%)
Aug 10, 2009 4.089 4.256 4.038 4.160 48,254 +0.04(+1.07%)
Aug 07, 2009 4.063 4.265 3.958 4.116 95,420 +0.18(+4.45%)
Aug 06, 2009 4.063 4.098 3.923 3.940 109,932 -0.10(-2.39%)
Aug 05, 2009 4.291 4.309 4.037 4.037 106,793 -0.25(-5.93%)
Aug 04, 2009 4.098 4.449 4.063 4.291 85,658 +0.19(+4.71%)
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.