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 (%)
Feb 29, 2008 10.51 10.55 10.14 10.20 310,415 -0.48(-4.52%)
Feb 28, 2008 10.50 10.83 10.22 10.68 1,277,981 +0.10(+0.91%)
Feb 27, 2008 10.61 10.98 10.53 10.58 415,141 -0.18(-1.63%)
Feb 26, 2008 9.925 10.83 9.925 10.76 1,039,277 +0.78(+7.83%)
Feb 25, 2008 9.600 9.995 9.486 9.978 357,707 +0.39(+4.12%)
Feb 22, 2008 9.574 9.723 9.302 9.583 939,565 +0.02(+0.18%)
Feb 21, 2008 9.662 9.670 9.495 9.565 956,659 +0.08(+0.83%)
Feb 20, 2008 9.925 9.925 9.311 9.486 460,381 -0.59(-5.84%)
Feb 19, 2008 9.846 10.21 9.530 10.07 568,028 +0.42(+4.36%)
Feb 18, 2008 8.995 9.741 8.995 9.653 0 +0.00(+0.00%)
Feb 15, 2008 8.995 9.741 8.995 9.653 873,813 +0.58(+6.38%)
Feb 14, 2008 9.670 10.50 9.039 9.074 1,312,390 -2.33(-20.46%)
Feb 13, 2008 11.50 11.64 11.23 11.41 248,309 +0.07(+0.62%)
Feb 12, 2008 10.79 11.67 10.76 11.34 511,992 +0.70(+6.60%)
Feb 11, 2008 11.00 11.38 10.55 10.64 911,646 -0.33(-3.04%)
Feb 08, 2008 11.23 11.55 10.96 10.97 105,409 -0.23(-2.04%)
Feb 07, 2008 10.91 11.21 10.82 11.20 424,371 +0.04(+0.39%)
Feb 06, 2008 11.41 11.59 11.07 11.15 182,557 -0.20(-1.78%)
Feb 05, 2008 11.98 12.01 11.30 11.36 150,736 -0.90(-7.31%)
Feb 04, 2008 12.19 12.33 11.87 12.25 317,207 +0.05(+0.43%)
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.