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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 29, 2010 4.168 4.221 4.098 4.186 61,227 +0.02(+0.42%)
Jan 28, 2010 4.238 4.238 4.160 4.168 82,107 -0.07(-1.66%)
Jan 27, 2010 4.160 4.247 4.129 4.238 53,399 +0.07(+1.68%)
Jan 26, 2010 4.221 4.291 4.168 4.168 72,800 -0.07(-1.66%)
Jan 25, 2010 4.326 4.344 4.168 4.238 52,927 -0.04(-1.02%)
Jan 22, 2010 4.388 4.432 4.274 4.282 34,306 -0.11(-2.40%)
Jan 21, 2010 4.475 4.484 4.388 4.388 72,422 -0.09(-1.96%)
Jan 20, 2010 4.484 4.519 4.388 4.475 68,326 -0.07(-1.54%)
Jan 19, 2010 4.440 4.546 4.396 4.546 54,385 +0.08(+1.77%)
Jan 15, 2010 4.502 4.467 4.467 4.467 124,211 -0.01(-0.20%)
Jan 14, 2010 4.405 4.511 4.405 4.475 44,112 +0.04(+0.99%)
Jan 13, 2010 4.440 4.502 4.353 4.432 52,786 +0.00(+0.00%)
Jan 12, 2010 4.282 4.432 4.274 4.432 54,272 +0.11(+2.64%)
Jan 11, 2010 4.511 4.511 4.300 4.317 63,952 -0.17(-3.72%)
Jan 08, 2010 4.511 4.563 4.405 4.484 25,657 -0.03(-0.58%)
Jan 07, 2010 4.370 4.528 4.326 4.511 75,856 +0.15(+3.42%)
Jan 06, 2010 4.370 4.519 4.344 4.361 115,013 -0.01(-0.20%)
Jan 05, 2010 4.238 4.475 4.238 4.370 101,658 +0.11(+2.68%)
Jan 04, 2010 4.344 4.370 4.195 4.256 186,057 -0.04(-0.82%)
Dec 31, 2009 4.335 4.291 4.291 4.291 74,299 -0.05(-1.21%)
Dec 30, 2009 4.309 4.379 4.221 4.344 56,122 -0.03(-0.60%)
Dec 29, 2009 4.388 4.458 4.317 4.370 82,508 +0.01(+0.20%)
Dec 28, 2009 4.265 4.370 4.178 4.361 113,759 +0.11(+2.69%)
Dec 24, 2009 4.203 4.282 4.203 4.247 20,108 +0.04(+1.04%)
Dec 23, 2009 4.177 4.247 4.177 4.203 82,736 +0.04(+0.84%)
Dec 22, 2009 4.160 4.240 4.133 4.168 140,353 +0.01(+0.21%)
Dec 21, 2009 4.124 4.168 4.081 4.160 76,884 +0.08(+1.94%)
Dec 18, 2009 4.054 4.116 4.028 4.081 183,444 +0.08(+1.97%)
Dec 17, 2009 3.975 4.072 3.966 4.002 163,703 +0.01(+0.22%)
Dec 16, 2009 4.054 4.098 3.966 3.993 115,555 -0.01(-0.22%)
Dec 15, 2009 4.054 4.116 3.958 4.002 99,498 -0.05(-1.30%)
Dec 14, 2009 3.993 4.072 3.958 4.054 116,795 +0.04(+0.87%)
Dec 11, 2009 4.089 4.151 3.993 4.019 79,827 -0.05(-1.29%)
Dec 10, 2009 4.072 4.151 3.993 4.072 138,264 +0.01(+0.22%)
Dec 09, 2009 4.107 4.142 4.045 4.063 60,576 -0.05(-1.28%)
Dec 08, 2009 4.203 4.247 4.089 4.116 95,352 -0.14(-3.30%)
Dec 07, 2009 4.151 4.282 4.028 4.256 143,848 +0.09(+2.11%)
Dec 04, 2009 4.124 4.212 4.037 4.168 90,235 +0.15(+3.71%)
Dec 03, 2009 4.089 4.151 3.966 4.019 96,682 -0.07(-1.72%)
Dec 02, 2009 4.142 4.225 4.045 4.089 75,221 -0.04(-0.85%)
Dec 01, 2009 4.221 4.221 4.045 4.124 110,287 -0.04(-0.84%)
Nov 30, 2009 4.133 4.238 4.010 4.160 186,483 +0.04(+0.85%)
Nov 27, 2009 3.958 4.274 3.958 4.124 90,549 +0.07(+1.73%)
Nov 25, 2009 4.230 4.317 4.054 4.054 96,014 -0.03(-0.65%)
Nov 24, 2009 4.037 4.300 3.984 4.081 92,593 +0.00(+0.00%)
Nov 23, 2009 4.081 4.168 4.010 4.081 114,901 +0.09(+2.20%)
Nov 20, 2009 4.116 4.212 3.984 3.993 116,313 -0.15(-3.60%)
Nov 19, 2009 4.230 4.274 3.984 4.142 1,195,338 -0.12(-2.88%)
Nov 18, 2009 4.282 4.317 4.116 4.265 65,207 +0.06(+1.46%)
Nov 17, 2009 4.300 4.317 4.203 4.203 53,547 -0.14(-3.23%)
Nov 16, 2009 4.291 4.388 4.291 4.344 125,158 +0.05(+1.23%)
Nov 13, 2009 4.019 4.475 3.905 4.291 228,449 +0.32(+7.95%)
Nov 12, 2009 4.309 4.309 3.958 3.975 190,241 -0.32(-7.55%)
Nov 11, 2009 4.405 4.405 4.257 4.300 88,365 -0.07(-1.61%)
Nov 10, 2009 4.405 4.449 4.370 4.370 43,707 -0.06(-1.39%)
Nov 09, 2009 4.449 4.502 4.353 4.432 134,086 +0.01(+0.20%)
Nov 06, 2009 4.432 4.519 4.396 4.423 67,743 -0.03(-0.59%)
Nov 05, 2009 4.519 4.554 4.423 4.449 70,454 +0.02(+0.40%)
Nov 04, 2009 4.528 4.607 4.414 4.432 83,333 -0.09(-1.94%)
Nov 03, 2009 4.502 4.607 4.423 4.519 73,123 -0.03(-0.58%)
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.