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

Build-A-Bear Workshop (NY: BBW )

33.01 +0.18 (+0.53%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 20, 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 (%)
Oct 30, 2009 4.527 4.762 4.379 4.510 215,919 -0.11(-2.45%)
Oct 29, 2009 4.876 4.884 4.344 4.623 399,329 -0.24(-5.01%)
Oct 28, 2009 5.119 5.198 4.719 4.867 100,694 -0.27(-5.25%)
Oct 27, 2009 5.032 5.267 4.945 5.137 90,744 +0.14(+2.79%)
Oct 26, 2009 5.172 5.450 4.989 4.997 129,863 -0.17(-3.20%)
Oct 23, 2009 5.372 5.433 5.102 5.163 194,168 -0.70(-11.89%)
Oct 22, 2009 5.572 5.868 5.441 5.859 124,670 +0.30(+5.32%)
Oct 21, 2009 5.729 5.868 5.555 5.563 172,681 -0.18(-3.18%)
Oct 20, 2009 5.589 5.764 5.581 5.746 135,153 -0.01(-0.15%)
Oct 19, 2009 5.668 5.833 5.581 5.755 146,695 +0.13(+2.32%)
Oct 16, 2009 5.633 5.685 5.354 5.624 137,103 -0.06(-1.07%)
Oct 15, 2009 5.380 5.703 5.154 5.685 417,147 +0.28(+5.15%)
Oct 14, 2009 5.084 5.415 4.980 5.407 250,699 +0.43(+8.57%)
Oct 13, 2009 5.032 5.067 4.797 4.980 152,387 -0.08(-1.55%)
Oct 12, 2009 4.780 5.224 4.445 5.058 537,684 +0.79(+18.57%)
Oct 09, 2009 4.223 4.301 4.214 4.266 67,490 +0.05(+1.24%)
Oct 08, 2009 4.214 4.284 4.170 4.214 83,226 +0.03(+0.62%)
Oct 07, 2009 4.109 4.196 4.066 4.188 32,624 +0.04(+1.05%)
Oct 06, 2009 4.075 4.144 4.040 4.144 166,022 +0.10(+2.37%)
Oct 05, 2009 4.179 4.205 4.031 4.048 113,268 -0.16(-3.73%)
Oct 02, 2009 4.005 4.223 4.005 4.205 102,398 +0.16(+3.87%)
Oct 01, 2009 4.196 4.257 3.953 4.048 252,502 -0.19(-4.52%)
Sep 30, 2009 4.362 4.397 4.136 4.240 230,266 -0.10(-2.40%)
Sep 29, 2009 4.492 4.536 4.336 4.344 84,074 -0.10(-2.16%)
Sep 28, 2009 4.379 4.484 4.379 4.440 65,454 +0.10(+2.41%)
Sep 25, 2009 4.353 4.353 4.196 4.336 70,461 -0.02(-0.40%)
Sep 24, 2009 4.188 4.379 4.170 4.353 126,001 +0.14(+3.31%)
Sep 23, 2009 4.501 4.501 4.205 4.214 136,140 -0.26(-5.84%)
Sep 22, 2009 4.492 4.545 4.388 4.475 98,011 +0.05(+1.18%)
Sep 21, 2009 4.771 4.815 4.397 4.423 75,514 -0.41(-8.47%)
Sep 18, 2009 4.719 4.893 4.257 4.832 251,167 +0.15(+3.16%)
Sep 17, 2009 4.492 4.788 4.466 4.684 162,325 +0.44(+10.25%)
Sep 16, 2009 4.223 4.484 4.223 4.249 115,996 +0.06(+1.46%)
Sep 15, 2009 4.101 4.379 4.101 4.188 60,503 +0.07(+1.69%)
Sep 14, 2009 4.075 4.188 3.970 4.118 59,068 +0.03(+0.64%)
Sep 11, 2009 4.136 4.240 4.048 4.092 1,194,620 -0.04(-1.05%)
Sep 10, 2009 4.101 4.153 4.022 4.136 32,340 +0.02(+0.42%)
Sep 09, 2009 3.996 4.170 3.944 4.118 43,497 +0.12(+3.05%)
Sep 08, 2009 4.075 4.100 3.961 3.996 56,898 -0.05(-1.29%)
Sep 04, 2009 3.909 4.048 3.883 4.048 63,113 +0.11(+2.88%)
Sep 03, 2009 3.979 4.022 3.892 3.935 141,540 -0.03(-0.88%)
Sep 02, 2009 3.953 4.083 3.953 3.970 54,238 +0.00(+0.00%)
Sep 01, 2009 4.040 4.136 3.953 3.970 77,117 -0.10(-2.36%)
Aug 31, 2009 4.066 4.162 4.005 4.066 106,817 -0.04(-1.06%)
Aug 28, 2009 4.214 4.266 4.057 4.109 58,680 -0.07(-1.67%)
Aug 27, 2009 4.196 4.196 4.014 4.179 90,056 -0.05(-1.23%)
Aug 26, 2009 4.005 4.282 3.979 4.231 72,628 +0.23(+5.65%)
Aug 25, 2009 4.257 4.257 3.996 4.005 140,829 -0.24(-5.54%)
Aug 24, 2009 4.223 4.240 3.987 4.240 80,384 +0.03(+0.83%)
Aug 21, 2009 4.249 4.249 4.022 4.205 88,419 +0.04(+1.05%)
Aug 20, 2009 4.101 4.170 4.048 4.162 48,348 +0.03(+0.84%)
Aug 19, 2009 3.909 4.136 3.874 4.127 44,255 +0.17(+4.18%)
Aug 18, 2009 3.953 4.022 3.883 3.961 59,930 +0.05(+1.34%)
Aug 17, 2009 4.005 4.005 3.839 3.909 81,886 -0.17(-4.06%)
Aug 14, 2009 4.005 4.083 3.927 4.075 99,033 +0.05(+1.30%)
Aug 13, 2009 4.040 4.136 3.961 4.022 45,024 -0.02(-0.43%)
Aug 12, 2009 3.927 4.136 3.927 4.040 73,702 +0.11(+2.88%)
Aug 11, 2009 4.109 4.109 3.927 3.927 100,539 -0.20(-4.85%)
Aug 10, 2009 4.057 4.223 4.006 4.127 48,637 +0.04(+1.07%)
Aug 07, 2009 4.031 4.231 3.927 4.083 96,177 +0.17(+4.45%)
Aug 06, 2009 4.031 4.066 3.892 3.909 110,803 -0.10(-2.39%)
Aug 05, 2009 4.257 4.275 4.005 4.005 107,640 -0.25(-5.93%)
Aug 04, 2009 4.066 4.414 4.031 4.257 86,337 +0.19(+4.71%)
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.