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

Build-A-Bear Workshop (NY: BBW )

29.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2013 6.257 6.327 6.200 6.327 22,703 +0.14(+2.27%)
Aug 29, 2013 6.143 6.318 6.143 6.187 99,359 +0.04(+0.71%)
Aug 28, 2013 6.169 6.178 6.073 6.143 17,616 -0.01(-0.14%)
Aug 27, 2013 6.230 6.248 6.020 6.152 14,089 -0.08(-1.27%)
Aug 26, 2013 6.178 6.301 6.148 6.230 15,282 -0.01(-0.14%)
Aug 23, 2013 6.204 6.266 6.055 6.239 8,504 +0.02(+0.28%)
Aug 22, 2013 6.195 6.318 6.116 6.222 11,775 +0.12(+2.01%)
Aug 21, 2013 6.112 6.178 6.081 6.099 9,846 +0.00(+0.00%)
Aug 20, 2013 5.994 6.169 5.932 6.099 16,942 +0.12(+2.06%)
Aug 19, 2013 6.143 6.169 5.976 5.976 23,016 -0.18(-2.99%)
Aug 16, 2013 6.116 6.248 6.064 6.160 19,369 +0.01(+0.14%)
Aug 15, 2013 6.327 6.327 6.125 6.152 116,233 -0.17(-2.64%)
Aug 14, 2013 6.432 6.432 6.248 6.318 51,472 -0.12(-1.91%)
Aug 13, 2013 6.239 6.485 6.239 6.441 79,563 +0.29(+4.71%)
Aug 12, 2013 6.081 6.187 6.064 6.152 56,702 +0.07(+1.15%)
Aug 09, 2013 6.037 6.099 5.967 6.081 12,514 -0.01(-0.14%)
Aug 08, 2013 6.152 6.187 6.077 6.090 27,553 +0.00(+0.00%)
Aug 07, 2013 6.353 6.353 6.011 6.090 24,207 -0.24(-3.74%)
Aug 06, 2013 6.248 6.415 6.248 6.327 13,261 +0.08(+1.26%)
Aug 05, 2013 6.283 6.402 6.222 6.248 24,813 -0.11(-1.66%)
Aug 02, 2013 6.406 6.424 6.293 6.353 24,732 -0.08(-1.23%)
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.