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 (%)
Jan 30, 2009 3.648 3.779 3.448 3.657 0 +0.07(+1.94%)
Jan 29, 2009 3.866 3.918 3.587 3.587 121,537 -0.29(-7.42%)
Jan 28, 2009 3.918 3.970 3.683 3.874 135,370 +0.01(+0.23%)
Jan 27, 2009 3.987 4.092 3.561 3.866 198,129 -0.10(-2.42%)
Jan 26, 2009 3.308 4.014 3.308 3.961 192,848 +0.64(+19.42%)
Jan 23, 2009 3.265 3.404 3.213 3.317 125,800 +0.03(+1.06%)
Jan 22, 2009 3.430 3.430 3.221 3.282 154,990 -0.26(-7.37%)
Jan 21, 2009 3.143 3.552 3.047 3.543 344,601 +0.44(+14.33%)
Jan 20, 2009 3.108 3.152 3.012 3.099 129,593 -0.05(-1.66%)
Jan 16, 2009 3.378 3.378 3.082 3.152 198,212 -0.12(-3.72%)
Jan 15, 2009 3.474 3.474 3.117 3.274 244,087 -0.17(-5.05%)
Jan 14, 2009 3.613 3.848 3.422 3.448 257,208 -0.24(-6.38%)
Jan 13, 2009 3.857 3.927 3.657 3.683 175,246 -0.21(-5.37%)
Jan 12, 2009 4.266 4.266 3.839 3.892 130,720 -0.43(-9.88%)
Jan 09, 2009 4.432 4.432 4.266 4.318 102,316 -0.13(-2.94%)
Jan 08, 2009 4.109 4.466 4.075 4.449 164,097 +0.24(+5.58%)
Jan 07, 2009 4.405 4.536 4.196 4.214 174,599 -0.30(-6.74%)
Jan 06, 2009 4.310 4.545 4.275 4.519 204,241 +0.24(+5.70%)
Jan 05, 2009 3.953 4.275 3.953 4.275 204,309 +0.22(+5.36%)
Jan 02, 2009 4.344 4.344 3.761 4.057 0 -0.17(-4.12%)
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.