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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2008 3.703 3.949 3.703 3.905 66,271 +0.04(+1.14%)
Nov 26, 2008 3.536 3.861 3.440 3.861 175,343 +0.20(+5.52%)
Nov 25, 2008 3.554 3.659 3.247 3.659 259,021 +0.13(+3.73%)
Nov 24, 2008 3.273 3.528 3.124 3.528 213,731 +0.29(+8.94%)
Nov 21, 2008 3.063 3.291 2.764 3.238 330,085 +0.32(+10.81%)
Nov 20, 2008 2.712 3.300 2.650 2.922 307,443 +0.18(+6.39%)
Nov 19, 2008 3.071 3.115 2.694 2.747 286,863 -0.33(-10.83%)
Nov 18, 2008 3.238 3.352 2.922 3.080 194,238 -0.15(-4.62%)
Nov 17, 2008 3.414 3.431 3.194 3.229 172,241 -0.21(-6.12%)
Nov 14, 2008 3.572 3.699 3.378 3.440 149,784 -0.20(-5.54%)
Nov 13, 2008 3.256 3.677 2.984 3.642 125,585 +0.40(+12.47%)
Nov 12, 2008 3.493 3.510 3.150 3.238 85,377 -0.24(-6.82%)
Nov 11, 2008 3.414 3.624 3.291 3.475 86,060 +0.07(+2.06%)
Nov 10, 2008 3.510 3.598 3.335 3.405 98,830 -0.08(-2.27%)
Nov 07, 2008 3.651 3.651 3.352 3.484 208,208 -0.13(-3.64%)
Nov 06, 2008 3.738 3.808 3.519 3.615 98,927 -0.17(-4.41%)
Nov 05, 2008 4.089 4.151 3.773 3.782 110,869 -0.36(-8.69%)
Nov 04, 2008 4.388 4.388 4.037 4.142 135,704 -0.23(-5.22%)
Nov 03, 2008 4.554 4.598 4.274 4.370 106,319 -0.19(-4.23%)
Oct 31, 2008 4.274 4.686 4.212 4.563 160,673 +0.27(+6.34%)
Oct 30, 2008 4.002 4.353 3.923 4.291 92,454 +0.42(+10.88%)
Oct 29, 2008 4.274 4.388 3.615 3.870 116,486 +0.14(+3.76%)
Oct 28, 2008 3.554 3.800 3.229 3.730 289,251 +0.26(+7.59%)
Oct 27, 2008 4.019 4.124 3.291 3.466 255,567 -0.61(-14.87%)
Oct 24, 2008 3.896 4.177 3.896 4.072 125,088 -0.23(-5.31%)
Oct 23, 2008 4.107 4.405 4.002 4.300 216,279 +0.16(+3.81%)
Oct 22, 2008 4.195 4.379 4.081 4.142 90,259 -0.18(-4.07%)
Oct 21, 2008 4.607 4.695 4.282 4.317 113,376 -0.32(-6.99%)
Oct 20, 2008 4.300 4.642 4.081 4.642 114,050 +0.36(+8.40%)
Oct 17, 2008 4.072 4.388 4.072 4.282 206,142 +0.05(+1.24%)
Oct 16, 2008 4.054 4.458 3.545 4.230 310,154 +0.04(+0.84%)
Oct 15, 2008 4.554 4.563 4.186 4.195 170,578 -0.48(-10.32%)
Oct 14, 2008 5.019 5.019 4.423 4.677 119,922 -0.15(-3.09%)
Oct 13, 2008 4.826 4.870 4.405 4.826 178,053 +0.32(+7.00%)
Oct 10, 2008 4.291 4.844 3.756 4.511 335,042 +0.16(+3.63%)
Oct 09, 2008 5.011 5.370 4.300 4.353 217,950 -0.62(-12.52%)
Oct 08, 2008 4.941 5.449 4.870 4.976 232,502 -0.15(-2.91%)
Oct 07, 2008 5.362 5.502 5.125 5.125 136,664 -0.24(-4.42%)
Oct 06, 2008 5.379 5.467 4.932 5.362 184,360 -0.18(-3.32%)
Oct 03, 2008 5.774 5.897 5.511 5.546 163,672 -0.22(-3.81%)
Oct 02, 2008 6.248 6.362 5.713 5.765 200,749 -0.40(-6.54%)
Oct 01, 2008 6.353 6.476 5.879 6.169 244,370 -0.22(-3.43%)
Sep 30, 2008 6.555 6.573 6.213 6.388 385,501 -0.16(-2.41%)
Sep 29, 2008 6.827 7.064 6.511 6.546 261,405 -0.50(-7.10%)
Sep 26, 2008 6.660 7.055 6.424 7.047 0 +0.28(+4.15%)
Sep 25, 2008 6.696 7.047 6.696 6.766 109,190 +0.02(+0.26%)
Sep 24, 2008 6.968 7.178 6.739 6.748 131,932 -0.15(-2.16%)
Sep 23, 2008 7.117 7.450 6.880 6.897 133,588 -0.32(-4.38%)
Sep 22, 2008 7.152 7.424 6.959 7.213 315,686 -0.09(-1.20%)
Sep 19, 2008 6.371 7.319 6.371 7.301 0 +0.57(+8.47%)
Sep 18, 2008 6.371 7.354 6.248 6.731 1,354,122 +0.54(+8.79%)
Sep 17, 2008 6.230 6.538 5.836 6.187 180,838 -0.25(-3.95%)
Sep 16, 2008 5.800 6.582 5.572 6.441 215,824 -0.04(-0.68%)
Sep 15, 2008 6.590 6.783 6.459 6.485 106,125 -0.41(-5.98%)
Sep 12, 2008 6.976 7.020 6.652 6.897 92,082 -0.12(-1.75%)
Sep 11, 2008 6.976 7.020 6.722 7.020 197,028 -0.05(-0.74%)
Sep 10, 2008 6.801 7.178 6.766 7.073 219,009 +0.39(+5.77%)
Sep 09, 2008 6.889 7.055 6.678 6.687 172,381 -0.20(-2.93%)
Sep 08, 2008 6.406 6.889 6.406 6.889 224,478 +0.32(+4.81%)
Sep 05, 2008 6.573 6.608 6.318 6.573 0 -0.04(-0.66%)
Sep 04, 2008 6.573 6.862 6.459 6.617 230,154 +0.03(+0.40%)
Sep 03, 2008 6.362 6.713 6.248 6.590 161,477 +0.24(+3.73%)
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.