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 (%)
Dec 31, 2009 4.335 4.291 4.291 4.291 74,299 -0.05(-1.21%)
Dec 30, 2009 4.309 4.379 4.221 4.344 56,122 -0.03(-0.60%)
Dec 29, 2009 4.388 4.458 4.317 4.370 82,508 +0.01(+0.20%)
Dec 28, 2009 4.265 4.370 4.178 4.361 113,759 +0.11(+2.69%)
Dec 24, 2009 4.203 4.282 4.203 4.247 20,108 +0.04(+1.04%)
Dec 23, 2009 4.177 4.247 4.177 4.203 82,736 +0.04(+0.84%)
Dec 22, 2009 4.160 4.240 4.133 4.168 140,353 +0.01(+0.21%)
Dec 21, 2009 4.124 4.168 4.081 4.160 76,884 +0.08(+1.94%)
Dec 18, 2009 4.054 4.116 4.028 4.081 183,444 +0.08(+1.97%)
Dec 17, 2009 3.975 4.072 3.966 4.002 163,703 +0.01(+0.22%)
Dec 16, 2009 4.054 4.098 3.966 3.993 115,555 -0.01(-0.22%)
Dec 15, 2009 4.054 4.116 3.958 4.002 99,498 -0.05(-1.30%)
Dec 14, 2009 3.993 4.072 3.958 4.054 116,795 +0.04(+0.87%)
Dec 11, 2009 4.089 4.151 3.993 4.019 79,827 -0.05(-1.29%)
Dec 10, 2009 4.072 4.151 3.993 4.072 138,264 +0.01(+0.22%)
Dec 09, 2009 4.107 4.142 4.045 4.063 60,576 -0.05(-1.28%)
Dec 08, 2009 4.203 4.247 4.089 4.116 95,352 -0.14(-3.30%)
Dec 07, 2009 4.151 4.282 4.028 4.256 143,848 +0.09(+2.11%)
Dec 04, 2009 4.124 4.212 4.037 4.168 90,235 +0.15(+3.71%)
Dec 03, 2009 4.089 4.151 3.966 4.019 96,682 -0.07(-1.72%)
Dec 02, 2009 4.142 4.225 4.045 4.089 75,221 -0.04(-0.85%)
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.