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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Feb 27, 2009 3.098 3.326 3.063 3.177 0 +0.02(+0.56%)
Feb 26, 2009 3.300 3.326 3.054 3.159 171,823 -0.11(-3.49%)
Feb 25, 2009 3.300 3.361 3.071 3.273 259,959 -0.10(-2.86%)
Feb 24, 2009 3.019 3.457 3.019 3.370 357,995 +0.39(+13.27%)
Feb 23, 2009 3.536 3.536 2.957 2.975 565,631 -0.48(-13.96%)
Feb 20, 2009 3.545 3.615 3.308 3.457 425,263 -0.16(-4.37%)
Feb 19, 2009 3.782 3.887 3.589 3.615 237,531 -0.13(-3.51%)
Feb 18, 2009 3.686 3.975 3.501 3.747 274,705 +0.10(+2.64%)
Feb 17, 2009 3.712 3.712 3.519 3.651 131,081 -0.25(-6.31%)
Feb 13, 2009 3.949 4.010 3.852 3.896 115,610 -0.06(-1.55%)
Feb 12, 2009 3.826 3.984 3.651 3.958 95,717 +0.04(+1.12%)
Feb 11, 2009 3.958 3.993 3.712 3.914 63,028 +0.08(+2.06%)
Feb 10, 2009 4.160 4.212 3.800 3.835 102,822 -0.33(-8.00%)
Feb 09, 2009 4.089 4.282 4.028 4.168 91,924 +0.11(+2.59%)
Feb 06, 2009 3.879 4.256 3.879 4.063 123,986 +0.16(+4.05%)
Feb 05, 2009 3.765 3.914 3.721 3.905 76,674 +0.11(+3.01%)
Feb 04, 2009 4.151 4.274 3.677 3.791 129,925 -0.39(-9.24%)
Feb 03, 2009 3.835 4.177 3.730 4.177 146,546 +0.37(+9.68%)
Feb 02, 2009 3.615 3.905 3.536 3.808 142,489 +0.12(+3.33%)
Jan 30, 2009 3.677 3.808 3.475 3.686 0 +0.07(+1.94%)
Jan 29, 2009 3.896 3.949 3.615 3.615 120,581 -0.29(-7.42%)
Jan 28, 2009 3.949 4.002 3.712 3.905 134,306 +0.01(+0.23%)
Jan 27, 2009 4.019 4.124 3.589 3.896 196,571 -0.10(-2.42%)
Jan 26, 2009 3.335 4.045 3.335 3.993 191,331 +0.65(+19.42%)
Jan 23, 2009 3.291 3.431 3.238 3.343 124,811 +0.04(+1.06%)
Jan 22, 2009 3.457 3.457 3.247 3.308 153,772 -0.26(-7.37%)
Jan 21, 2009 3.168 3.580 3.071 3.572 341,891 +0.45(+14.33%)
Jan 20, 2009 3.133 3.177 3.036 3.124 128,574 -0.05(-1.66%)
Jan 16, 2009 3.405 3.405 3.106 3.177 196,653 -0.12(-3.72%)
Jan 15, 2009 3.501 3.501 3.142 3.300 242,167 -0.18(-5.05%)
Jan 14, 2009 3.642 3.879 3.449 3.475 255,185 -0.24(-6.38%)
Jan 13, 2009 3.887 3.958 3.686 3.712 173,868 -0.21(-5.37%)
Jan 12, 2009 4.300 4.300 3.870 3.923 129,692 -0.43(-9.88%)
Jan 09, 2009 4.467 4.467 4.300 4.353 101,511 -0.13(-2.94%)
Jan 08, 2009 4.142 4.502 4.107 4.484 162,806 +0.24(+5.58%)
Jan 07, 2009 4.440 4.572 4.230 4.247 173,226 -0.31(-6.74%)
Jan 06, 2009 4.344 4.581 4.309 4.554 202,635 +0.25(+5.70%)
Jan 05, 2009 3.984 4.309 3.984 4.309 202,702 +0.22(+5.36%)
Jan 02, 2009 4.379 4.379 3.791 4.089 0 -0.18(-4.12%)
Jan 01, 2009 3.756 4.265 3.756 4.265 0 +0.00(+0.00%)
Dec 31, 2008 3.756 4.265 3.756 4.265 217,019 +0.50(+13.29%)
Dec 30, 2008 3.378 3.914 3.370 3.765 271,741 +0.42(+12.60%)
Dec 29, 2008 3.168 3.378 3.142 3.343 193,491 +0.16(+4.96%)
Dec 26, 2008 3.089 3.440 2.992 3.185 297,724 +0.05(+1.68%)
Dec 24, 2008 3.159 3.484 3.080 3.133 231,014 -0.06(-1.92%)
Dec 23, 2008 3.659 3.659 3.177 3.194 688,014 -0.36(-10.12%)
Dec 22, 2008 3.844 3.905 3.466 3.554 435,795 -0.26(-6.90%)
Dec 19, 2008 3.808 3.905 3.510 3.817 337,822 +0.14(+3.82%)
Dec 18, 2008 3.615 3.844 3.519 3.677 449,509 +0.12(+3.46%)
Dec 17, 2008 3.466 3.598 3.431 3.554 384,810 +0.04(+1.25%)
Dec 16, 2008 3.563 3.738 3.493 3.510 361,487 +0.00(+0.00%)
Dec 15, 2008 3.800 3.817 3.440 3.510 138,479 -0.26(-6.98%)
Dec 12, 2008 3.501 3.773 3.457 3.773 229,997 +0.20(+5.65%)
Dec 11, 2008 3.659 3.879 3.519 3.572 146,840 -0.24(-6.22%)
Dec 10, 2008 3.668 3.949 3.510 3.808 146,540 +0.21(+5.85%)
Dec 09, 2008 4.405 4.405 3.422 3.598 224,390 -0.71(-16.50%)
Dec 08, 2008 3.747 4.309 3.686 4.309 213,475 +0.65(+17.75%)
Dec 05, 2008 3.317 3.677 3.133 3.659 197,345 +0.29(+8.59%)
Dec 04, 2008 3.273 3.536 3.238 3.370 185,081 +0.05(+1.59%)
Dec 03, 2008 3.387 3.493 3.273 3.317 181,740 -0.14(-4.06%)
Dec 02, 2008 3.203 3.457 2.992 3.457 218,767 +0.32(+10.06%)
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.