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 (%)
Sep 30, 2008 6.504 6.521 6.164 6.338 388,557 -0.16(-2.41%)
Sep 29, 2008 6.774 7.009 6.460 6.495 263,477 -0.50(-7.10%)
Sep 26, 2008 6.608 7.000 6.373 6.991 0 +0.28(+4.15%)
Sep 25, 2008 6.643 6.991 6.643 6.713 110,055 +0.02(+0.26%)
Sep 24, 2008 6.913 7.122 6.686 6.695 132,978 -0.15(-2.16%)
Sep 23, 2008 7.061 7.392 6.826 6.843 134,647 -0.31(-4.38%)
Sep 22, 2008 7.096 7.366 6.904 7.157 318,188 -0.09(-1.20%)
Sep 19, 2008 6.321 7.261 6.321 7.244 0 +0.57(+8.47%)
Sep 18, 2008 6.321 7.296 6.199 6.678 1,364,856 +0.54(+8.79%)
Sep 17, 2008 6.181 6.486 5.790 6.138 182,272 -0.25(-3.95%)
Sep 16, 2008 5.755 6.530 5.529 6.390 217,535 -0.04(-0.68%)
Sep 15, 2008 6.538 6.730 6.408 6.434 106,967 -0.41(-5.98%)
Sep 12, 2008 6.922 6.965 6.599 6.843 92,811 -0.12(-1.75%)
Sep 11, 2008 6.922 6.965 6.669 6.965 198,590 -0.05(-0.74%)
Sep 10, 2008 6.747 7.122 6.713 7.017 220,745 +0.38(+5.77%)
Sep 09, 2008 6.834 7.000 6.625 6.634 173,747 -0.20(-2.93%)
Sep 08, 2008 6.356 6.834 6.356 6.834 226,257 +0.31(+4.81%)
Sep 05, 2008 6.521 6.556 6.269 6.521 0 -0.04(-0.66%)
Sep 04, 2008 6.521 6.808 6.408 6.565 231,978 +0.03(+0.40%)
Sep 03, 2008 6.312 6.660 6.199 6.538 162,757 +0.24(+3.73%)
Sep 02, 2008 6.625 6.782 6.190 6.303 163,137 -0.16(-2.43%)
Aug 29, 2008 6.460 6.530 6.373 6.460 154,870 -0.06(-0.93%)
Aug 28, 2008 6.530 6.591 6.451 6.521 201,739 -0.01(-0.13%)
Aug 27, 2008 6.016 6.530 6.016 6.530 583,089 +0.52(+8.70%)
Aug 26, 2008 5.938 6.033 5.807 6.007 116,899 +0.06(+1.02%)
Aug 25, 2008 6.121 6.138 5.859 5.946 157,911 -0.21(-3.39%)
Aug 22, 2008 6.033 6.173 6.007 6.155 131,072 +0.17(+2.76%)
Aug 21, 2008 6.007 6.060 5.877 5.990 127,144 -0.10(-1.71%)
Aug 20, 2008 6.138 6.390 5.981 6.094 145,541 +0.02(+0.29%)
Aug 19, 2008 6.251 6.251 5.920 6.077 335,454 -0.18(-2.92%)
Aug 18, 2008 6.399 6.495 6.208 6.260 153,001 -0.08(-1.24%)
Aug 15, 2008 6.347 6.530 6.112 6.338 0 +0.00(+0.00%)
Aug 14, 2008 6.112 6.390 5.929 6.338 161,100 +0.25(+4.15%)
Aug 13, 2008 6.025 6.173 5.973 6.086 254,155 +0.08(+1.30%)
Aug 12, 2008 6.007 6.417 5.955 6.007 432,560 +0.00(+0.00%)
Aug 11, 2008 5.868 6.208 5.790 6.007 391,635 +0.15(+2.53%)
Aug 08, 2008 5.537 5.946 5.537 5.859 304,415 +0.26(+4.67%)
Aug 07, 2008 5.694 5.737 5.572 5.598 242,397 -0.17(-2.87%)
Aug 06, 2008 5.764 5.868 5.685 5.764 242,884 +0.00(+0.00%)
Aug 05, 2008 5.720 5.833 5.659 5.764 519,650 +0.10(+1.69%)
Aug 04, 2008 5.999 5.999 5.650 5.668 367,176 -0.24(-4.12%)
Aug 01, 2008 5.650 6.094 5.650 5.912 245,890 +0.21(+3.66%)
Jul 31, 2008 5.798 6.208 5.659 5.703 349,839 -0.24(-3.96%)
Jul 30, 2008 5.694 6.147 5.694 5.938 324,721 +0.17(+3.02%)
Jul 29, 2008 5.764 5.946 5.572 5.764 330,815 +0.19(+3.44%)
Jul 28, 2008 5.642 5.877 5.398 5.572 498,235 -0.10(-1.84%)
Jul 25, 2008 6.094 6.112 5.659 5.677 602,240 -0.40(-6.59%)
Jul 24, 2008 6.077 6.312 5.659 6.077 685,033 -0.52(-7.92%)
Jul 23, 2008 6.312 6.861 6.277 6.599 363,815 +0.33(+5.28%)
Jul 22, 2008 5.746 6.312 5.729 6.269 279,793 +0.44(+7.62%)
Jul 21, 2008 5.833 6.060 5.659 5.825 132,108 +0.06(+1.06%)
Jul 18, 2008 5.720 5.807 5.494 5.764 273,260 +0.11(+2.00%)
Jul 17, 2008 5.468 5.764 5.293 5.650 584,959 +0.28(+5.19%)
Jul 16, 2008 5.285 5.424 5.180 5.372 446,907 +0.06(+1.15%)
Jul 15, 2008 5.259 5.433 5.172 5.311 388,481 -0.02(-0.33%)
Jul 14, 2008 5.616 5.650 5.215 5.328 204,031 -0.22(-3.92%)
Jul 11, 2008 5.494 5.711 5.145 5.546 556,616 -0.13(-2.30%)
Jul 10, 2008 5.563 5.990 5.424 5.677 399,847 +0.10(+1.88%)
Jul 09, 2008 6.399 6.399 5.529 5.572 737,126 -0.79(-12.45%)
Jul 08, 2008 5.337 6.512 4.884 6.364 805,684 +0.96(+17.71%)
Jul 07, 2008 6.338 6.434 5.389 5.407 759,560 -0.93(-14.70%)
Jul 04, 2008 6.199 6.356 6.129 6.338 234,990 +0.00(+0.00%)
Jul 03, 2008 6.199 6.356 6.129 6.338 234,990 +0.12(+1.96%)
Jul 02, 2008 6.321 6.390 6.094 6.216 335,339 -0.13(-2.06%)
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.