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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 3.726 4.231 3.726 4.231 218,740 +0.50(+13.29%)
Dec 30, 2008 3.352 3.883 3.343 3.735 273,895 +0.42(+12.60%)
Dec 29, 2008 3.143 3.352 3.117 3.317 195,025 +0.16(+4.96%)
Dec 26, 2008 3.065 3.413 2.969 3.160 300,084 +0.05(+1.68%)
Dec 24, 2008 3.134 3.456 3.056 3.108 232,845 -0.06(-1.92%)
Dec 23, 2008 3.631 3.631 3.152 3.169 693,468 -0.36(-10.12%)
Dec 22, 2008 3.813 3.874 3.439 3.526 439,250 -0.26(-6.90%)
Dec 19, 2008 3.779 3.874 3.483 3.787 340,500 +0.14(+3.82%)
Dec 18, 2008 3.587 3.813 3.491 3.648 453,072 +0.12(+3.46%)
Dec 17, 2008 3.439 3.570 3.404 3.526 387,861 +0.04(+1.25%)
Dec 16, 2008 3.535 3.709 3.465 3.483 364,352 +0.00(+0.00%)
Dec 15, 2008 3.770 3.787 3.413 3.483 139,576 -0.26(-6.98%)
Dec 12, 2008 3.474 3.744 3.430 3.744 231,820 +0.20(+5.65%)
Dec 11, 2008 3.631 3.848 3.491 3.543 148,004 -0.24(-6.22%)
Dec 10, 2008 3.639 3.918 3.483 3.779 147,702 +0.21(+5.85%)
Dec 09, 2008 4.371 4.371 3.395 3.570 226,169 -0.71(-16.50%)
Dec 08, 2008 3.718 4.275 3.657 4.275 215,168 +0.64(+17.75%)
Dec 05, 2008 3.291 3.648 3.108 3.631 198,909 +0.29(+8.59%)
Dec 04, 2008 3.247 3.509 3.213 3.343 186,548 +0.05(+1.59%)
Dec 03, 2008 3.361 3.465 3.247 3.291 183,180 -0.14(-4.06%)
Dec 02, 2008 3.178 3.430 2.969 3.430 220,502 +0.31(+10.06%)
Dec 01, 2008 4.127 4.127 3.082 3.117 174,745 -0.76(-19.55%)
Nov 28, 2008 3.674 3.918 3.674 3.874 66,796 +0.04(+1.14%)
Nov 26, 2008 3.509 3.831 3.413 3.831 176,733 +0.20(+5.52%)
Nov 25, 2008 3.526 3.631 3.221 3.631 261,074 +0.13(+3.73%)
Nov 24, 2008 3.247 3.500 3.099 3.500 215,425 +0.29(+8.94%)
Nov 21, 2008 3.038 3.265 2.742 3.213 332,702 +0.31(+10.81%)
Nov 20, 2008 2.690 3.274 2.629 2.899 309,880 +0.17(+6.39%)
Nov 19, 2008 3.047 3.091 2.673 2.725 289,137 -0.33(-10.83%)
Nov 18, 2008 3.213 3.326 2.899 3.056 195,778 -0.15(-4.62%)
Nov 17, 2008 3.387 3.404 3.169 3.204 173,607 -0.21(-6.12%)
Nov 14, 2008 3.543 3.670 3.352 3.413 150,972 -0.20(-5.54%)
Nov 13, 2008 3.230 3.648 2.960 3.613 126,580 +0.40(+12.47%)
Nov 12, 2008 3.465 3.483 3.126 3.213 86,054 -0.24(-6.82%)
Nov 11, 2008 3.387 3.596 3.265 3.448 86,742 +0.07(+2.06%)
Nov 10, 2008 3.483 3.570 3.308 3.378 99,613 -0.08(-2.27%)
Nov 07, 2008 3.622 3.622 3.326 3.456 209,859 -0.13(-3.64%)
Nov 06, 2008 3.709 3.779 3.491 3.587 99,711 -0.17(-4.41%)
Nov 05, 2008 4.057 4.118 3.744 3.752 111,748 -0.36(-8.69%)
Nov 04, 2008 4.353 4.353 4.005 4.109 136,780 -0.23(-5.22%)
Nov 03, 2008 4.519 4.562 4.240 4.336 107,162 -0.19(-4.23%)
Oct 31, 2008 4.240 4.649 4.179 4.527 161,946 +0.27(+6.34%)
Oct 30, 2008 3.970 4.318 3.892 4.257 93,187 +0.42(+10.88%)
Oct 29, 2008 4.240 4.353 3.587 3.839 117,410 +0.14(+3.76%)
Oct 28, 2008 3.526 3.770 3.204 3.700 291,544 +0.26(+7.59%)
Oct 27, 2008 3.987 4.092 3.265 3.439 257,593 -0.60(-14.87%)
Oct 24, 2008 3.866 4.144 3.866 4.040 126,079 -0.23(-5.31%)
Oct 23, 2008 4.075 4.371 3.970 4.266 217,993 +0.16(+3.81%)
Oct 22, 2008 4.162 4.344 4.048 4.109 90,975 -0.17(-4.07%)
Oct 21, 2008 4.571 4.658 4.249 4.284 114,275 -0.32(-6.99%)
Oct 20, 2008 4.266 4.606 4.048 4.606 114,954 +0.36(+8.40%)
Oct 17, 2008 4.040 4.353 4.040 4.249 207,776 +0.05(+1.24%)
Oct 16, 2008 4.022 4.423 3.517 4.196 312,613 +0.03(+0.84%)
Oct 15, 2008 4.519 4.527 4.153 4.162 171,930 -0.48(-10.32%)
Oct 14, 2008 4.980 4.980 4.388 4.640 120,873 -0.15(-3.09%)
Oct 13, 2008 4.788 4.832 4.371 4.788 179,465 +0.31(+7.00%)
Oct 10, 2008 4.257 4.806 3.726 4.475 337,698 +0.16(+3.63%)
Oct 09, 2008 4.971 5.328 4.266 4.318 219,678 -0.62(-12.52%)
Oct 08, 2008 4.902 5.407 4.832 4.936 234,346 -0.15(-2.91%)
Oct 07, 2008 5.320 5.459 5.084 5.084 137,748 -0.24(-4.42%)
Oct 06, 2008 5.337 5.424 4.893 5.320 185,821 -0.18(-3.32%)
Oct 03, 2008 5.729 5.851 5.468 5.502 164,969 -0.22(-3.81%)
Oct 02, 2008 6.199 6.312 5.668 5.720 202,340 -0.40(-6.54%)
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.