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

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 29, 2014 11.56 11.44 11.44 11.44 136,405 -0.12(-1.06%)
Aug 28, 2014 11.76 11.94 11.53 11.57 190,710 -0.27(-2.30%)
Aug 27, 2014 11.89 11.91 11.65 11.84 119,516 -0.05(-0.44%)
Aug 26, 2014 11.72 11.95 11.63 11.89 238,807 +0.25(+2.19%)
Aug 25, 2014 11.14 11.85 11.06 11.64 468,825 +0.53(+4.74%)
Aug 22, 2014 10.94 11.22 10.72 11.11 200,980 +0.21(+1.93%)
Aug 21, 2014 10.24 11.02 10.05 10.90 194,567 +0.63(+6.15%)
Aug 20, 2014 10.03 10.30 9.934 10.27 80,733 +0.18(+1.83%)
Aug 19, 2014 9.732 10.35 9.684 10.08 162,050 +0.43(+4.46%)
Aug 18, 2014 9.583 9.758 9.486 9.653 215,001 +0.17(+1.76%)
Aug 15, 2014 9.811 9.811 9.460 9.486 91,753 -0.26(-2.70%)
Aug 14, 2014 10.00 10.00 9.714 9.749 60,316 -0.26(-2.63%)
Aug 13, 2014 10.03 10.17 9.995 10.01 73,308 -0.02(-0.17%)
Aug 12, 2014 10.01 10.06 9.855 10.03 64,908 +0.01(+0.09%)
Aug 11, 2014 9.916 10.25 9.723 10.02 156,199 +0.11(+1.06%)
Aug 08, 2014 9.741 9.916 9.671 9.916 71,420 +0.21(+2.17%)
Aug 07, 2014 10.06 10.06 9.644 9.706 103,909 -0.33(-3.32%)
Aug 06, 2014 9.978 10.07 9.912 10.04 131,237 +0.04(+0.35%)
Aug 05, 2014 9.574 10.32 9.565 10.00 242,679 +0.37(+3.83%)
Aug 04, 2014 9.758 9.907 9.311 9.635 218,584 +0.43(+4.67%)
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.