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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2009 4.066 4.162 4.005 4.066 106,817 -0.04(-1.06%)
Aug 28, 2009 4.214 4.266 4.057 4.109 58,680 -0.07(-1.67%)
Aug 27, 2009 4.196 4.196 4.014 4.179 90,056 -0.05(-1.23%)
Aug 26, 2009 4.005 4.282 3.979 4.231 72,628 +0.23(+5.65%)
Aug 25, 2009 4.257 4.257 3.996 4.005 140,829 -0.24(-5.54%)
Aug 24, 2009 4.223 4.240 3.987 4.240 80,384 +0.03(+0.83%)
Aug 21, 2009 4.249 4.249 4.022 4.205 88,419 +0.04(+1.05%)
Aug 20, 2009 4.101 4.170 4.048 4.162 48,348 +0.03(+0.84%)
Aug 19, 2009 3.909 4.136 3.874 4.127 44,255 +0.17(+4.18%)
Aug 18, 2009 3.953 4.022 3.883 3.961 59,930 +0.05(+1.34%)
Aug 17, 2009 4.005 4.005 3.839 3.909 81,886 -0.17(-4.06%)
Aug 14, 2009 4.005 4.083 3.927 4.075 99,033 +0.05(+1.30%)
Aug 13, 2009 4.040 4.136 3.961 4.022 45,024 -0.02(-0.43%)
Aug 12, 2009 3.927 4.136 3.927 4.040 73,702 +0.11(+2.88%)
Aug 11, 2009 4.109 4.109 3.927 3.927 100,539 -0.20(-4.85%)
Aug 10, 2009 4.057 4.223 4.006 4.127 48,637 +0.04(+1.07%)
Aug 07, 2009 4.031 4.231 3.927 4.083 96,177 +0.17(+4.45%)
Aug 06, 2009 4.031 4.066 3.892 3.909 110,803 -0.10(-2.39%)
Aug 05, 2009 4.257 4.275 4.005 4.005 107,640 -0.25(-5.93%)
Aug 04, 2009 4.066 4.414 4.031 4.257 86,337 +0.19(+4.71%)
Aug 03, 2009 4.136 4.136 3.927 4.066 95,915 -0.07(-1.68%)
Jul 31, 2009 3.996 4.136 3.892 4.136 177,274 +0.07(+1.71%)
Jul 30, 2009 4.371 4.371 3.970 4.066 236,816 -0.34(-7.71%)
Jul 29, 2009 4.292 4.405 4.179 4.405 104,541 +0.09(+2.02%)
Jul 28, 2009 4.344 4.344 4.188 4.318 53,659 -0.03(-0.60%)
Jul 27, 2009 4.327 4.362 4.249 4.344 64,756 -0.06(-1.38%)
Jul 24, 2009 4.432 4.475 4.214 4.405 75,639 +0.01(+0.20%)
Jul 23, 2009 4.205 4.397 4.136 4.397 114,381 +0.19(+4.55%)
Jul 22, 2009 4.031 4.205 4.031 4.205 62,670 +0.16(+3.87%)
Jul 21, 2009 4.092 4.127 4.005 4.048 37,315 +0.00(+0.00%)
Jul 20, 2009 4.066 4.127 3.970 4.048 114,259 -0.02(-0.43%)
Jul 17, 2009 4.257 4.284 3.935 4.066 90,772 -0.18(-4.30%)
Jul 16, 2009 4.275 4.292 3.892 4.249 117,262 -0.04(-1.01%)
Jul 15, 2009 3.857 4.292 3.839 4.292 119,937 +0.50(+13.33%)
Jul 14, 2009 3.752 3.822 3.683 3.787 83,043 +0.02(+0.46%)
Jul 13, 2009 3.761 3.796 3.683 3.770 96,688 +0.15(+4.09%)
Jul 10, 2009 3.622 3.657 3.587 3.622 63,596 -0.02(-0.48%)
Jul 09, 2009 3.718 3.718 3.613 3.639 59,077 -0.04(-1.18%)
Jul 08, 2009 3.866 3.866 3.622 3.683 133,627 -0.15(-3.86%)
Jul 07, 2009 3.866 3.918 3.691 3.831 118,170 -0.04(-1.12%)
Jul 06, 2009 3.726 3.892 3.613 3.874 69,479 +0.15(+3.97%)
Jul 02, 2009 3.970 3.970 3.700 3.726 83,941 -0.32(-7.96%)
Jul 01, 2009 3.944 4.057 3.631 4.048 186,881 +0.16(+4.03%)
Jun 30, 2009 3.927 3.987 3.839 3.892 117,497 -0.02(-0.45%)
Jun 29, 2009 3.848 3.944 3.726 3.909 48,850 +0.07(+1.81%)
Jun 26, 2009 4.005 4.040 3.839 3.839 201,372 -0.24(-5.97%)
Jun 25, 2009 3.883 4.101 3.866 4.083 54,921 +0.17(+4.22%)
Jun 24, 2009 3.979 4.048 3.770 3.918 61,049 +0.00(+0.00%)
Jun 23, 2009 3.970 3.970 3.839 3.918 65,180 +0.00(+0.00%)
Jun 22, 2009 4.057 4.057 3.883 3.918 99,469 -0.16(-3.85%)
Jun 19, 2009 4.153 4.188 4.048 4.075 91,499 +0.01(+0.21%)
Jun 18, 2009 3.970 4.214 3.944 4.066 40,493 +0.09(+2.19%)
Jun 17, 2009 4.057 4.101 3.883 3.979 88,193 -0.09(-2.14%)
Jun 16, 2009 4.162 4.196 4.014 4.066 73,427 -0.03(-0.85%)
Jun 15, 2009 4.371 4.423 4.066 4.101 93,636 -0.35(-7.83%)
Jun 12, 2009 4.275 4.449 4.275 4.449 86,316 +0.14(+3.23%)
Jun 11, 2009 4.292 4.475 4.292 4.310 72,240 +0.02(+0.41%)
Jun 10, 2009 4.014 4.310 3.953 4.292 139,368 +0.33(+8.35%)
Jun 09, 2009 4.022 4.057 3.874 3.961 102,341 -0.04(-1.09%)
Jun 08, 2009 3.839 4.083 3.839 4.005 88,818 -0.06(-1.50%)
Jun 05, 2009 4.214 4.249 3.979 4.066 107,713 -0.09(-2.10%)
Jun 04, 2009 4.196 4.196 4.005 4.153 62,233 +0.02(+0.42%)
Jun 03, 2009 4.031 4.153 4.005 4.136 50,876 +0.07(+1.71%)
Jun 02, 2009 4.118 4.144 3.918 4.066 143,989 -0.09(-2.10%)
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.