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 (%)
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%)
Aug 02, 2010 5.389 5.424 5.224 5.311 181,909 +0.04(+0.83%)
Jul 30, 2010 5.267 5.328 5.015 5.267 255,326 +0.03(+0.50%)
Jul 29, 2010 5.415 5.572 4.597 5.241 672,467 -1.02(-16.27%)
Jul 28, 2010 6.260 6.417 6.103 6.260 701 -0.03(-0.55%)
Jul 27, 2010 6.486 6.486 6.277 6.295 61,743 -0.11(-1.77%)
Jul 26, 2010 6.164 6.408 6.129 6.408 67,228 +0.19(+3.08%)
Jul 23, 2010 5.851 6.251 5.764 6.216 54,677 +0.31(+5.31%)
Jul 22, 2010 5.555 5.920 5.555 5.903 85,309 +0.43(+7.79%)
Jul 21, 2010 5.920 5.920 5.363 5.476 110,061 -0.37(-6.40%)
Jul 20, 2010 5.485 5.859 5.450 5.851 91,851 +0.27(+4.84%)
Jul 19, 2010 5.380 5.598 5.267 5.581 84,812 +0.21(+3.89%)
Jul 16, 2010 5.372 5.912 5.354 5.372 162,012 -0.59(-9.93%)
Jul 15, 2010 5.755 6.033 5.485 5.964 197,359 +0.24(+4.10%)
Jul 14, 2010 6.068 6.068 5.677 5.729 44,781 -0.27(-4.50%)
Jul 13, 2010 5.999 6.016 5.711 5.999 1,715 +0.41(+7.32%)
Jul 12, 2010 5.624 5.624 5.529 5.589 55,110 -0.04(-0.77%)
Jul 09, 2010 5.633 5.650 5.354 5.633 55,459 +0.25(+4.69%)
Jul 08, 2010 5.380 5.546 5.259 5.380 521 -0.01(-0.16%)
Jul 07, 2010 5.389 5.389 5.137 5.389 149,223 +0.18(+3.51%)
Jul 06, 2010 5.206 5.764 5.172 5.206 877 -0.38(-6.85%)
Jul 02, 2010 5.589 6.103 5.546 5.589 110,625 -0.45(-7.49%)
Jul 01, 2010 5.920 6.068 5.703 6.042 188,721 +0.14(+2.36%)
Jun 30, 2010 5.903 6.094 5.825 5.903 1,376 +0.01(+0.15%)
Jun 29, 2010 6.086 6.103 5.825 5.894 86,795 -0.25(-4.11%)
Jun 25, 2010 6.147 6.321 6.033 6.147 381,169 -0.03(-0.56%)
Jun 24, 2010 6.173 6.434 6.147 6.181 106,346 -0.08(-1.25%)
Jun 23, 2010 6.164 6.451 6.147 6.260 102,363 +0.07(+1.13%)
Jun 22, 2010 6.190 6.599 6.094 6.190 495 -0.24(-3.66%)
Jun 21, 2010 6.800 6.800 6.338 6.425 79,827 -0.24(-3.66%)
Jun 18, 2010 6.669 6.913 6.591 6.669 164,238 -0.10(-1.42%)
Jun 17, 2010 7.043 7.052 6.669 6.765 364,741 -0.26(-3.72%)
Jun 16, 2010 6.913 7.096 6.817 7.026 59,819 +0.06(+0.87%)
Jun 15, 2010 6.965 6.965 6.643 6.965 1,312 +0.26(+3.90%)
Jun 14, 2010 6.643 6.956 6.643 6.704 109,594 +0.11(+1.72%)
Jun 11, 2010 6.408 6.643 6.347 6.591 88,371 +0.04(+0.66%)
Jun 10, 2010 6.547 6.565 6.190 6.547 799 +0.37(+5.92%)
Jun 09, 2010 6.382 6.503 6.129 6.181 73,242 -0.11(-1.80%)
Jun 08, 2010 6.347 6.425 6.094 6.295 93,829 -0.03(-0.55%)
Jun 07, 2010 6.617 6.730 6.303 6.329 142,232 -0.27(-4.09%)
Jun 04, 2010 6.599 6.991 6.565 6.599 116,711 -0.49(-6.88%)
Jun 03, 2010 6.991 7.139 6.861 7.087 96,921 +0.08(+1.12%)
Jun 02, 2010 7.009 7.009 6.791 7.009 113,441 +0.12(+1.77%)
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.