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: 6:30 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 (%)
May 31, 2012 4.048 4.057 3.839 3.953 154,515 -0.10(-2.57%)
May 30, 2012 4.205 4.205 4.031 4.057 47,796 -0.17(-4.12%)
May 29, 2012 4.188 4.266 4.118 4.231 99,161 +0.09(+2.10%)
May 25, 2012 4.057 4.223 4.005 4.144 64,750 +0.09(+2.15%)
May 24, 2012 4.083 4.136 3.900 4.057 121,748 +0.00(+0.00%)
May 23, 2012 4.040 4.109 3.961 4.057 52,504 +0.00(+0.00%)
May 22, 2012 3.979 4.162 3.979 4.057 90,436 +0.09(+2.19%)
May 21, 2012 4.109 4.135 3.839 3.970 126,026 -0.09(-2.15%)
May 18, 2012 4.205 4.240 4.040 4.057 84,877 -0.17(-3.92%)
May 17, 2012 4.214 4.240 4.075 4.223 174,311 +0.00(+0.00%)
May 16, 2012 4.223 4.275 4.157 4.223 40,853 +0.00(+0.00%)
May 15, 2012 4.223 4.292 4.136 4.223 51,714 -0.01(-0.21%)
May 14, 2012 4.301 4.353 4.205 4.231 39,540 -0.12(-2.80%)
May 11, 2012 4.118 4.371 4.118 4.353 87,905 +0.21(+5.04%)
May 10, 2012 4.092 4.144 3.954 4.144 177,120 +0.08(+1.93%)
May 09, 2012 4.196 4.292 4.056 4.066 180,873 -0.19(-4.50%)
May 08, 2012 4.118 4.397 4.057 4.257 306,282 +0.14(+3.38%)
May 07, 2012 3.813 4.127 3.752 4.118 138,554 +0.30(+7.75%)
May 04, 2012 3.770 3.900 3.674 3.822 171,130 +0.03(+0.69%)
May 03, 2012 4.353 4.353 3.744 3.796 223,504 -0.03(-0.91%)
May 02, 2012 3.779 3.848 3.748 3.831 131,722 +0.05(+1.38%)
May 01, 2012 3.909 4.040 3.735 3.779 186,634 -0.15(-3.77%)
Apr 30, 2012 3.866 3.970 3.866 3.927 110,068 +0.06(+1.58%)
Apr 27, 2012 3.813 3.961 3.770 3.866 131,990 +0.08(+2.07%)
Apr 26, 2012 3.770 3.831 3.709 3.787 125,298 +0.03(+0.69%)
Apr 25, 2012 3.839 3.874 3.752 3.761 58,541 -0.04(-1.14%)
Apr 24, 2012 3.874 3.889 3.787 3.805 47,772 -0.07(-1.80%)
Apr 23, 2012 3.744 4.005 3.735 3.874 160,390 +0.07(+1.83%)
Apr 20, 2012 4.031 4.031 3.796 3.805 97,423 -0.17(-4.17%)
Apr 19, 2012 4.101 4.179 3.961 3.970 105,961 -0.13(-3.18%)
Apr 18, 2012 4.179 4.239 4.031 4.101 145,036 -0.10(-2.28%)
Apr 17, 2012 4.231 4.301 4.179 4.196 50,956 +0.00(+0.00%)
Apr 16, 2012 4.266 4.268 4.188 4.196 146,450 -0.07(-1.63%)
Apr 13, 2012 4.327 4.371 4.231 4.266 59,235 -0.07(-1.61%)
Apr 12, 2012 4.318 4.484 4.275 4.336 83,230 +0.00(+0.00%)
Apr 11, 2012 4.310 4.397 4.240 4.336 108,779 +0.06(+1.43%)
Apr 10, 2012 4.475 4.484 4.266 4.275 134,482 -0.19(-4.29%)
Apr 09, 2012 4.501 4.527 4.440 4.466 60,263 -0.12(-2.66%)
Apr 05, 2012 4.545 4.623 4.545 4.588 74,965 +0.02(+0.38%)
Apr 04, 2012 4.519 4.597 4.519 4.571 70,706 -0.01(-0.19%)
Apr 03, 2012 4.667 4.684 4.545 4.580 93,779 -0.13(-2.77%)
Apr 02, 2012 4.571 4.710 4.571 4.710 101,510 +0.14(+3.05%)
Mar 30, 2012 4.684 4.684 4.571 4.571 52,738 -0.08(-1.69%)
Mar 29, 2012 4.562 4.675 4.562 4.649 28,286 +0.07(+1.52%)
Mar 28, 2012 4.606 4.626 4.571 4.580 69,740 -0.03(-0.75%)
Mar 27, 2012 4.667 4.701 4.597 4.614 50,852 -0.08(-1.67%)
Mar 26, 2012 4.527 4.693 4.484 4.693 95,073 +0.20(+4.46%)
Mar 23, 2012 4.571 4.571 4.475 4.492 64,687 -0.03(-0.77%)
Mar 22, 2012 4.501 4.614 4.466 4.527 83,145 -0.03(-0.76%)
Mar 21, 2012 4.736 4.754 4.545 4.562 133,423 -0.18(-3.85%)
Mar 20, 2012 4.788 4.815 4.684 4.745 117,224 -0.10(-1.98%)
Mar 19, 2012 4.780 4.928 4.684 4.841 79,820 +0.05(+1.09%)
Mar 16, 2012 4.884 4.884 4.719 4.788 138,747 -0.08(-1.61%)
Mar 15, 2012 4.997 5.006 4.815 4.867 61,388 -0.11(-2.27%)
Mar 14, 2012 5.076 5.076 4.684 4.980 210,922 -0.17(-3.21%)
Mar 13, 2012 4.823 5.172 4.728 5.145 188,768 +0.34(+7.07%)
Mar 12, 2012 4.466 4.823 4.422 4.806 180,888 +0.31(+6.98%)
Mar 09, 2012 4.414 4.536 4.397 4.492 47,737 +0.05(+1.18%)
Mar 08, 2012 4.484 4.519 4.388 4.440 56,710 -0.01(-0.20%)
Mar 07, 2012 4.458 4.527 4.440 4.449 38,918 +0.03(+0.59%)
Mar 06, 2012 4.458 4.675 4.379 4.423 94,570 -0.10(-2.12%)
Mar 05, 2012 4.388 4.614 4.362 4.519 174,684 -0.10(-2.26%)
Mar 02, 2012 4.745 4.780 4.614 4.623 72,638 -0.13(-2.75%)
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.