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 (%)
Nov 30, 2010 5.476 5.625 5.327 5.441 615,409 -0.12(-2.21%)
Nov 29, 2010 5.537 5.625 5.388 5.564 57,716 -0.04(-0.78%)
Nov 26, 2010 5.493 5.651 5.449 5.607 40,668 +0.08(+1.43%)
Nov 24, 2010 5.520 5.528 5.528 5.528 75,196 +0.09(+1.61%)
Nov 23, 2010 5.581 5.651 5.379 5.441 95,656 -0.25(-4.47%)
Nov 22, 2010 5.695 5.739 5.502 5.695 44,684 -0.03(-0.46%)
Nov 19, 2010 5.669 5.809 5.669 5.722 62,138 -0.01(-0.15%)
Nov 18, 2010 5.607 5.783 5.595 5.730 76,245 +0.20(+3.65%)
Nov 17, 2010 5.511 5.546 5.423 5.528 57,526 +0.06(+1.12%)
Nov 16, 2010 5.528 5.572 5.335 5.467 99,938 -0.11(-2.04%)
Nov 15, 2010 5.651 5.722 5.564 5.581 72,087 -0.02(-0.31%)
Nov 12, 2010 5.686 5.862 5.564 5.599 74,710 -0.14(-2.45%)
Nov 11, 2010 6.029 6.029 5.730 5.739 97,086 -0.39(-6.44%)
Nov 10, 2010 6.055 6.178 5.958 6.134 54,143 +0.04(+0.72%)
Nov 09, 2010 6.143 6.222 6.037 6.090 57,018 -0.06(-1.00%)
Nov 08, 2010 6.020 6.169 5.976 6.152 52,739 +0.12(+2.04%)
Nov 05, 2010 6.064 6.178 5.985 6.029 42,608 -0.01(-0.15%)
Nov 04, 2010 5.941 6.055 5.915 6.037 110,531 +0.25(+4.40%)
Nov 03, 2010 5.844 5.915 5.669 5.783 96,461 -0.04(-0.60%)
Nov 02, 2010 5.967 6.073 5.800 5.818 184,681 -0.04(-0.60%)
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.