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

Build-A-Bear Workshop (NY: BBW )

28.16 +0.62 (+2.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 19, 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 26, 2010 5.370 5.388 5.248 5.309 66,936 -0.07(-1.31%)
Feb 25, 2010 5.230 5.388 5.213 5.379 60,976 +0.07(+1.32%)
Feb 24, 2010 5.292 5.370 5.265 5.309 155,158 +0.03(+0.50%)
Feb 23, 2010 5.098 5.362 5.072 5.283 205,503 +0.20(+3.97%)
Feb 22, 2010 4.809 5.107 4.783 5.081 200,213 +0.30(+6.24%)
Feb 19, 2010 4.440 4.949 4.405 4.783 232,345 +0.32(+7.07%)
Feb 18, 2010 4.686 4.809 3.958 4.467 269,871 -0.25(-5.39%)
Feb 17, 2010 4.712 4.783 4.660 4.721 152,923 +0.01(+0.19%)
Feb 16, 2010 4.519 4.712 4.484 4.712 199,554 +0.22(+4.88%)
Feb 12, 2010 4.370 4.493 4.493 4.493 105,637 +0.06(+1.39%)
Feb 11, 2010 4.300 4.432 4.230 4.432 78,333 +0.11(+2.43%)
Feb 10, 2010 4.230 4.344 4.054 4.326 158,621 +0.07(+1.65%)
Feb 09, 2010 4.028 4.274 3.949 4.256 110,374 +0.29(+7.30%)
Feb 08, 2010 4.317 4.326 3.958 3.966 94,034 -0.37(-8.50%)
Feb 05, 2010 4.002 4.370 3.949 4.335 89,451 +0.33(+8.33%)
Feb 04, 2010 4.107 4.151 3.949 4.002 90,308 -0.11(-2.56%)
Feb 03, 2010 4.160 4.203 4.054 4.107 37,272 -0.06(-1.47%)
Feb 02, 2010 4.160 4.168 4.089 4.168 68,049 +0.00(+0.00%)
Feb 01, 2010 4.186 4.186 4.107 4.168 40,112 -0.02(-0.42%)
Jan 29, 2010 4.168 4.221 4.098 4.186 61,227 +0.02(+0.42%)
Jan 28, 2010 4.238 4.238 4.160 4.168 82,107 -0.07(-1.66%)
Jan 27, 2010 4.160 4.247 4.129 4.238 53,399 +0.07(+1.68%)
Jan 26, 2010 4.221 4.291 4.168 4.168 72,800 -0.07(-1.66%)
Jan 25, 2010 4.326 4.344 4.168 4.238 52,927 -0.04(-1.02%)
Jan 22, 2010 4.388 4.432 4.274 4.282 34,306 -0.11(-2.40%)
Jan 21, 2010 4.475 4.484 4.388 4.388 72,422 -0.09(-1.96%)
Jan 20, 2010 4.484 4.519 4.388 4.475 68,326 -0.07(-1.54%)
Jan 19, 2010 4.440 4.546 4.396 4.546 54,385 +0.08(+1.77%)
Jan 15, 2010 4.502 4.467 4.467 4.467 124,211 -0.01(-0.20%)
Jan 14, 2010 4.405 4.511 4.405 4.475 44,112 +0.04(+0.99%)
Jan 13, 2010 4.440 4.502 4.353 4.432 52,786 +0.00(+0.00%)
Jan 12, 2010 4.282 4.432 4.274 4.432 54,272 +0.11(+2.64%)
Jan 11, 2010 4.511 4.511 4.300 4.317 63,952 -0.17(-3.72%)
Jan 08, 2010 4.511 4.563 4.405 4.484 25,657 -0.03(-0.58%)
Jan 07, 2010 4.370 4.528 4.326 4.511 75,856 +0.15(+3.42%)
Jan 06, 2010 4.370 4.519 4.344 4.361 115,013 -0.01(-0.20%)
Jan 05, 2010 4.238 4.475 4.238 4.370 101,658 +0.11(+2.68%)
Jan 04, 2010 4.344 4.370 4.195 4.256 186,057 -0.04(-0.82%)
Dec 31, 2009 4.335 4.291 4.291 4.291 74,299 -0.05(-1.21%)
Dec 30, 2009 4.309 4.379 4.221 4.344 56,122 -0.03(-0.60%)
Dec 29, 2009 4.388 4.458 4.317 4.370 82,508 +0.01(+0.20%)
Dec 28, 2009 4.265 4.370 4.178 4.361 113,759 +0.11(+2.69%)
Dec 24, 2009 4.203 4.282 4.203 4.247 20,108 +0.04(+1.04%)
Dec 23, 2009 4.177 4.247 4.177 4.203 82,736 +0.04(+0.84%)
Dec 22, 2009 4.160 4.240 4.133 4.168 140,353 +0.01(+0.21%)
Dec 21, 2009 4.124 4.168 4.081 4.160 76,884 +0.08(+1.94%)
Dec 18, 2009 4.054 4.116 4.028 4.081 183,444 +0.08(+1.97%)
Dec 17, 2009 3.975 4.072 3.966 4.002 163,703 +0.01(+0.22%)
Dec 16, 2009 4.054 4.098 3.966 3.993 115,555 -0.01(-0.22%)
Dec 15, 2009 4.054 4.116 3.958 4.002 99,498 -0.05(-1.30%)
Dec 14, 2009 3.993 4.072 3.958 4.054 116,795 +0.04(+0.87%)
Dec 11, 2009 4.089 4.151 3.993 4.019 79,827 -0.05(-1.29%)
Dec 10, 2009 4.072 4.151 3.993 4.072 138,264 +0.01(+0.22%)
Dec 09, 2009 4.107 4.142 4.045 4.063 60,576 -0.05(-1.28%)
Dec 08, 2009 4.203 4.247 4.089 4.116 95,352 -0.14(-3.30%)
Dec 07, 2009 4.151 4.282 4.028 4.256 143,848 +0.09(+2.11%)
Dec 04, 2009 4.124 4.212 4.037 4.168 90,235 +0.15(+3.71%)
Dec 03, 2009 4.089 4.151 3.966 4.019 96,682 -0.07(-1.72%)
Dec 02, 2009 4.142 4.225 4.045 4.089 75,221 -0.04(-0.85%)
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.