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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2010 6.042 6.181 5.929 6.121 151,997 +0.00(+0.00%)
Oct 28, 2010 5.563 6.260 5.520 6.121 174,801 +0.64(+11.59%)
Oct 27, 2010 5.633 5.668 5.328 5.485 255,082 -0.40(-6.80%)
Oct 25, 2010 6.094 6.138 5.842 5.885 75,997 -0.14(-2.31%)
Oct 22, 2010 5.999 6.060 5.885 6.025 81,118 +0.03(+0.58%)
Oct 21, 2010 5.973 6.094 5.825 5.990 136,391 +0.06(+1.03%)
Oct 20, 2010 5.659 5.946 5.589 5.929 115,276 +0.29(+5.09%)
Oct 19, 2010 5.746 5.755 5.476 5.642 156,895 -0.24(-4.00%)
Oct 18, 2010 5.807 5.938 5.807 5.877 144,871 +0.07(+1.20%)
Oct 15, 2010 5.711 5.833 5.555 5.807 121,259 +0.19(+3.41%)
Oct 14, 2010 5.459 5.659 5.459 5.616 72,214 +0.13(+2.38%)
Oct 13, 2010 5.363 5.529 5.267 5.485 74,881 +0.16(+2.94%)
Oct 12, 2010 5.346 5.398 5.224 5.328 43,166 -0.05(-0.97%)
Oct 11, 2010 5.415 5.581 5.346 5.380 64,048 -0.06(-1.12%)
Oct 08, 2010 5.441 5.476 5.232 5.441 60,229 +0.22(+4.17%)
Oct 07, 2010 5.380 5.380 5.224 5.224 391 -0.10(-1.80%)
Oct 06, 2010 5.128 5.337 5.024 5.320 74,216 +0.19(+3.74%)
Oct 05, 2010 4.971 5.172 4.876 5.128 108,026 +0.21(+4.25%)
Oct 04, 2010 5.111 5.137 4.823 4.919 65,171 -0.22(-4.24%)
Oct 01, 2010 5.137 5.328 5.050 5.137 62,068 -0.12(-2.32%)
Sep 30, 2010 5.250 5.346 5.163 5.259 94,081 +0.07(+1.34%)
Sep 29, 2010 5.119 5.206 5.006 5.189 76,777 +0.01(+0.17%)
Sep 28, 2010 4.971 5.215 4.849 5.180 184 +0.21(+4.20%)
Sep 27, 2010 5.189 5.189 4.928 4.971 77,110 -0.20(-3.87%)
Sep 24, 2010 4.928 5.198 4.919 5.172 120,568 +0.35(+7.22%)
Sep 23, 2010 4.823 5.067 4.788 4.823 21,507 -0.14(-2.81%)
Sep 22, 2010 5.067 5.154 4.876 4.963 108,502 -0.11(-2.23%)
Sep 21, 2010 5.276 5.276 5.041 5.076 61,311 -0.19(-3.64%)
Sep 20, 2010 4.936 5.276 4.884 5.267 70,567 +0.34(+6.89%)
Sep 17, 2010 4.928 5.154 4.858 4.928 119,416 -0.50(-9.29%)
Sep 15, 2010 5.311 5.459 5.180 5.433 70,383 +0.11(+2.13%)
Sep 14, 2010 5.172 5.372 5.067 5.320 91,053 +0.15(+2.86%)
Sep 13, 2010 4.936 5.215 4.928 5.172 124,441 +0.28(+5.69%)
Sep 10, 2010 4.954 5.058 4.849 4.893 55,396 -0.05(-1.06%)
Sep 09, 2010 4.893 5.006 4.771 4.945 67,035 +0.11(+2.34%)
Sep 08, 2010 4.902 5.032 4.788 4.832 113,630 -0.03(-0.72%)
Sep 07, 2010 4.997 4.997 4.806 4.867 623 -0.14(-2.78%)
Sep 03, 2010 4.884 5.050 4.884 5.006 113,431 +0.21(+4.36%)
Sep 02, 2010 4.606 4.832 4.553 4.797 310 +0.17(+3.77%)
Sep 01, 2010 4.449 4.675 4.336 4.623 138,048 +0.36(+8.37%)
Aug 31, 2010 4.318 4.510 4.257 4.266 10,452 -0.10(-2.39%)
Aug 30, 2010 4.553 4.658 4.362 4.371 136,093 -0.20(-4.38%)
Aug 27, 2010 4.571 4.597 4.397 4.571 57,272 +0.13(+2.94%)
Aug 26, 2010 4.371 4.588 4.336 4.440 436 +0.08(+1.80%)
Aug 25, 2010 4.353 4.449 4.223 4.362 433 +0.01(+0.20%)
Aug 24, 2010 4.562 4.641 4.353 4.353 1,758 -0.30(-6.54%)
Aug 23, 2010 5.137 5.232 4.640 4.658 121,447 -0.44(-8.70%)
Aug 20, 2010 5.276 5.311 4.963 5.102 178,682 -0.19(-3.62%)
Aug 19, 2010 5.302 5.450 5.224 5.293 653 -0.04(-0.82%)
Aug 18, 2010 5.320 5.476 5.267 5.337 6,782 -0.01(-0.16%)
Aug 17, 2010 5.337 5.494 5.259 5.346 1,042 +0.07(+1.32%)
Aug 16, 2010 4.989 5.302 4.928 5.276 183,687 +0.23(+4.48%)
Aug 13, 2010 5.050 5.058 4.858 5.050 124,394 +0.04(+0.87%)
Aug 12, 2010 4.858 5.067 4.788 5.006 186,540 +0.03(+0.52%)
Aug 11, 2010 4.928 5.050 4.867 4.980 1,894 -0.09(-1.72%)
Aug 10, 2010 5.180 5.180 4.963 5.067 807 -0.17(-3.32%)
Aug 09, 2010 5.320 5.407 5.215 5.241 156,047 -0.02(-0.33%)
Aug 06, 2010 5.259 5.354 5.145 5.259 161,524 -0.11(-2.11%)
Aug 05, 2010 5.363 5.468 5.320 5.372 160,090 -0.04(-0.80%)
Aug 04, 2010 5.372 5.441 5.354 5.415 116,640 +0.10(+1.97%)
Aug 03, 2010 5.311 5.415 5.267 5.311 129,965 +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.