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

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 28, 2011 5.722 5.836 5.721 5.809 142,780 +0.11(+1.85%)
Feb 25, 2011 5.686 5.704 5.555 5.704 176,980 +0.11(+1.88%)
Feb 24, 2011 5.713 5.730 5.511 5.599 143,127 -0.09(-1.54%)
Feb 23, 2011 5.739 5.809 5.590 5.686 118,098 -0.03(-0.46%)
Feb 22, 2011 5.950 5.967 5.704 5.713 157,252 -0.24(-3.98%)
Feb 18, 2011 6.116 6.116 5.704 5.950 311,900 -0.13(-2.16%)
Feb 17, 2011 7.556 7.599 5.967 6.081 752,657 -0.84(-12.17%)
Feb 16, 2011 6.897 6.968 6.652 6.924 81,524 +0.09(+1.28%)
Feb 15, 2011 6.950 7.082 6.801 6.836 61,270 -0.14(-2.01%)
Feb 14, 2011 7.240 7.380 6.889 6.976 79,635 -0.29(-3.99%)
Feb 11, 2011 6.976 7.292 6.941 7.266 171,258 +0.27(+3.89%)
Feb 10, 2011 6.924 7.047 6.889 6.994 37,188 +0.02(+0.25%)
Feb 09, 2011 7.055 7.178 6.933 6.976 116,612 -0.13(-1.85%)
Feb 08, 2011 6.845 7.213 6.713 7.108 208,184 +0.23(+3.32%)
Feb 07, 2011 6.617 6.897 6.546 6.880 243,358 +0.25(+3.70%)
Feb 04, 2011 6.625 6.678 6.573 6.634 90,707 -0.04(-0.53%)
Feb 03, 2011 6.687 6.792 6.555 6.669 44,054 -0.05(-0.78%)
Feb 02, 2011 6.731 6.845 6.652 6.722 42,529 -0.06(-0.91%)
Feb 01, 2011 6.801 6.836 6.722 6.783 103,993 +0.06(+0.91%)
Jan 31, 2011 6.371 6.924 6.371 6.722 145,269 +0.20(+3.10%)
Jan 28, 2011 6.739 6.739 6.397 6.520 119,069 -0.26(-3.88%)
Jan 27, 2011 6.696 6.862 6.669 6.783 92,054 +0.05(+0.78%)
Jan 26, 2011 6.643 6.783 6.617 6.731 185,839 +0.09(+1.32%)
Jan 25, 2011 6.564 6.678 6.564 6.643 120,762 +0.00(+0.00%)
Jan 24, 2011 6.494 6.669 6.327 6.643 129,942 +0.02(+0.26%)
Jan 21, 2011 6.669 6.792 6.538 6.625 123,499 +0.00(+0.00%)
Jan 20, 2011 6.590 6.792 6.590 6.625 80,711 +0.01(+0.13%)
Jan 19, 2011 6.652 6.669 6.467 6.617 88,096 -0.05(-0.79%)
Jan 18, 2011 6.617 6.827 6.582 6.669 45,835 +0.05(+0.80%)
Jan 14, 2011 6.582 6.669 6.555 6.617 29,854 +0.04(+0.67%)
Jan 13, 2011 6.669 6.739 6.520 6.573 46,596 -0.13(-1.96%)
Jan 12, 2011 6.880 6.906 6.652 6.704 46,202 -0.08(-1.16%)
Jan 11, 2011 6.625 6.994 6.582 6.783 107,333 +0.19(+2.93%)
Jan 10, 2011 6.608 6.766 6.538 6.590 68,107 -0.09(-1.31%)
Jan 07, 2011 6.625 6.678 6.380 6.678 89,519 +0.06(+0.93%)
Jan 06, 2011 6.608 6.643 6.511 6.617 51,253 -0.01(-0.13%)
Jan 05, 2011 6.476 6.687 6.415 6.625 63,335 +0.14(+2.17%)
Jan 04, 2011 6.634 6.634 6.380 6.485 139,358 -0.08(-1.20%)
Jan 03, 2011 6.801 6.801 6.415 6.564 138,228 -0.14(-2.09%)
Dec 31, 2010 6.678 6.774 6.652 6.704 30,939 +0.00(+0.00%)
Dec 30, 2010 6.669 6.731 6.555 6.704 72,485 +0.02(+0.26%)
Dec 29, 2010 6.731 6.731 6.582 6.687 36,029 -0.03(-0.39%)
Dec 28, 2010 6.871 6.906 6.696 6.713 31,367 -0.17(-2.42%)
Dec 27, 2010 6.862 6.968 6.836 6.880 49,555 -0.03(-0.38%)
Dec 23, 2010 6.801 6.915 6.766 6.906 92,504 +0.04(+0.64%)
Dec 22, 2010 7.020 7.020 6.810 6.862 146,307 -0.13(-1.88%)
Dec 21, 2010 6.652 7.152 6.555 6.994 304,348 +0.40(+6.13%)
Dec 20, 2010 6.546 6.722 6.538 6.590 55,070 +0.06(+0.94%)
Dec 17, 2010 6.415 6.608 6.362 6.529 183,752 +0.10(+1.50%)
Dec 16, 2010 6.494 6.494 6.336 6.432 234,481 -0.03(-0.41%)
Dec 15, 2010 6.459 6.538 6.318 6.459 53,156 +0.01(+0.14%)
Dec 14, 2010 6.353 6.660 6.274 6.450 75,826 +0.14(+2.23%)
Dec 13, 2010 6.573 6.573 6.248 6.309 154,956 -0.23(-3.49%)
Dec 10, 2010 6.494 6.582 6.388 6.538 57,674 +0.04(+0.68%)
Dec 09, 2010 6.625 6.696 6.476 6.494 109,875 -0.06(-0.94%)
Dec 08, 2010 6.573 6.753 6.529 6.555 147,188 +0.02(+0.27%)
Dec 07, 2010 6.783 6.818 6.432 6.538 233,326 -0.22(-3.25%)
Dec 06, 2010 6.669 7.310 6.669 6.757 473,844 -0.18(-2.65%)
Dec 03, 2010 5.177 8.108 5.134 6.941 1,108,375 +1.71(+32.72%)
Dec 02, 2010 5.230 5.292 5.134 5.230 85,563 +0.00(+0.00%)
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.