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 (%)
Apr 30, 2010 8.175 8.480 8.053 8.323 499,857 +0.49(+6.22%)
Apr 29, 2010 7.836 8.236 7.635 7.836 663,279 +0.64(+8.83%)
Apr 28, 2010 7.052 7.305 6.930 7.200 305,470 +0.22(+3.12%)
Apr 27, 2010 7.339 7.426 6.895 6.982 149,771 -0.41(-5.54%)
Apr 26, 2010 7.218 7.487 7.209 7.392 190,201 +0.15(+2.04%)
Apr 23, 2010 6.948 7.270 6.913 7.244 86,126 +0.25(+3.61%)
Apr 22, 2010 6.478 6.991 6.434 6.991 138,382 +0.44(+6.78%)
Apr 21, 2010 6.434 6.573 6.425 6.547 62,268 +0.10(+1.62%)
Apr 20, 2010 6.347 6.538 6.347 6.443 61,641 +0.07(+1.09%)
Apr 19, 2010 6.329 6.425 6.234 6.373 101,038 -0.03(-0.54%)
Apr 16, 2010 6.512 6.565 6.251 6.408 171,082 -0.10(-1.60%)
Apr 15, 2010 6.495 6.530 6.373 6.512 50,890 -0.01(-0.13%)
Apr 14, 2010 6.382 6.530 6.295 6.521 60,140 +0.16(+2.46%)
Apr 13, 2010 6.373 6.417 6.329 6.364 78,841 +0.01(+0.14%)
Apr 12, 2010 6.373 6.382 6.309 6.356 77,811 -0.03(-0.54%)
Apr 09, 2010 6.495 6.495 6.356 6.390 71,865 -0.09(-1.34%)
Apr 08, 2010 6.399 6.486 6.286 6.478 75,442 +0.09(+1.36%)
Apr 07, 2010 6.329 6.425 6.316 6.390 65,856 +0.03(+0.55%)
Apr 06, 2010 6.373 6.417 6.312 6.356 72,207 +0.03(+0.41%)
Apr 05, 2010 6.251 6.399 6.225 6.329 49,442 +0.09(+1.39%)
Apr 01, 2010 6.208 6.242 6.242 6.242 121,635 +0.04(+0.70%)
Mar 31, 2010 6.234 6.269 6.181 6.199 135,965 -0.04(-0.70%)
Mar 30, 2010 6.277 6.469 6.181 6.242 151,822 -0.01(-0.14%)
Mar 29, 2010 6.086 6.269 6.025 6.251 197,516 +0.19(+3.16%)
Mar 26, 2010 5.955 6.077 5.955 6.060 111,082 +0.07(+1.16%)
Mar 25, 2010 5.833 6.033 5.790 5.990 133,090 +0.23(+3.93%)
Mar 24, 2010 5.720 5.833 5.720 5.764 93,816 +0.03(+0.46%)
Mar 23, 2010 5.746 5.790 5.660 5.737 129,114 -0.03(-0.45%)
Mar 22, 2010 5.668 5.790 5.556 5.764 131,095 +0.01(+0.15%)
Mar 19, 2010 5.825 5.842 5.598 5.755 132,326 -0.07(-1.20%)
Mar 18, 2010 5.877 5.877 5.694 5.825 195,162 -0.04(-0.74%)
Mar 17, 2010 5.868 5.877 5.703 5.868 48,343 +0.00(+0.00%)
Mar 16, 2010 5.807 5.877 5.694 5.868 65,538 +0.06(+1.05%)
Mar 15, 2010 5.755 5.807 5.746 5.807 110,048 +0.12(+2.14%)
Mar 12, 2010 5.555 5.720 5.441 5.685 157,699 +0.15(+2.67%)
Mar 11, 2010 5.589 5.659 5.433 5.537 278,273 -0.01(-0.16%)
Mar 10, 2010 5.772 5.807 5.520 5.546 228,770 -0.20(-3.48%)
Mar 09, 2010 5.694 5.816 5.542 5.746 109,441 -0.01(-0.15%)
Mar 08, 2010 5.668 5.842 5.607 5.755 181,607 +0.13(+2.32%)
Mar 05, 2010 5.337 5.659 5.283 5.624 209,143 +0.30(+5.73%)
Mar 04, 2010 5.180 5.337 5.180 5.320 93,373 +0.17(+3.38%)
Mar 03, 2010 5.302 5.302 5.137 5.145 57,952 -0.13(-2.48%)
Mar 02, 2010 5.093 5.311 5.093 5.276 166,774 +0.22(+4.30%)
Mar 01, 2010 5.346 5.424 4.876 5.058 290,771 -0.21(-3.97%)
Feb 26, 2010 5.328 5.346 5.206 5.267 67,467 -0.07(-1.31%)
Feb 25, 2010 5.189 5.346 5.172 5.337 61,459 +0.07(+1.32%)
Feb 24, 2010 5.250 5.328 5.224 5.267 156,388 +0.03(+0.50%)
Feb 23, 2010 5.058 5.320 5.032 5.241 207,132 +0.20(+3.97%)
Feb 22, 2010 4.771 5.067 4.745 5.041 201,800 +0.30(+6.24%)
Feb 19, 2010 4.405 4.910 4.371 4.745 234,187 +0.31(+7.07%)
Feb 18, 2010 4.649 4.771 3.927 4.432 272,010 -0.25(-5.39%)
Feb 17, 2010 4.675 4.745 4.623 4.684 154,135 +0.01(+0.19%)
Feb 16, 2010 4.484 4.675 4.449 4.675 201,136 +0.22(+4.88%)
Feb 12, 2010 4.336 4.458 4.458 4.458 106,474 +0.06(+1.39%)
Feb 11, 2010 4.266 4.397 4.196 4.397 78,954 +0.10(+2.43%)
Feb 10, 2010 4.196 4.310 4.022 4.292 159,879 +0.07(+1.65%)
Feb 09, 2010 3.996 4.240 3.918 4.223 111,249 +0.29(+7.30%)
Feb 08, 2010 4.284 4.292 3.927 3.935 94,779 -0.37(-8.50%)
Feb 05, 2010 3.970 4.336 3.918 4.301 90,161 +0.33(+8.33%)
Feb 04, 2010 4.075 4.118 3.918 3.970 91,024 -0.10(-2.56%)
Feb 03, 2010 4.127 4.170 4.022 4.075 37,568 -0.06(-1.47%)
Feb 02, 2010 4.127 4.136 4.057 4.136 68,589 +0.00(+0.00%)
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.