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

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 8.240 8.547 8.117 8.389 495,926 +0.49(+6.22%)
Apr 29, 2010 7.898 8.301 7.696 7.898 658,063 +0.64(+8.83%)
Apr 28, 2010 7.108 7.362 6.985 7.257 303,067 +0.22(+3.12%)
Apr 27, 2010 7.398 7.485 6.950 7.038 148,593 -0.41(-5.54%)
Apr 26, 2010 7.275 7.547 7.266 7.450 188,705 +0.15(+2.04%)
Apr 23, 2010 7.003 7.327 6.968 7.301 85,448 +0.25(+3.61%)
Apr 22, 2010 6.529 7.047 6.485 7.047 137,294 +0.45(+6.78%)
Apr 21, 2010 6.485 6.625 6.476 6.599 61,778 +0.11(+1.62%)
Apr 20, 2010 6.397 6.590 6.397 6.494 61,156 +0.07(+1.09%)
Apr 19, 2010 6.380 6.476 6.283 6.424 100,243 -0.04(-0.54%)
Apr 16, 2010 6.564 6.617 6.301 6.459 169,737 -0.11(-1.60%)
Apr 15, 2010 6.546 6.582 6.424 6.564 50,490 -0.01(-0.13%)
Apr 14, 2010 6.432 6.582 6.345 6.573 59,667 +0.16(+2.46%)
Apr 13, 2010 6.424 6.467 6.380 6.415 78,221 +0.01(+0.14%)
Apr 12, 2010 6.424 6.432 6.359 6.406 77,199 -0.04(-0.54%)
Apr 09, 2010 6.546 6.546 6.406 6.441 71,299 -0.09(-1.34%)
Apr 08, 2010 6.450 6.538 6.336 6.529 74,849 +0.09(+1.36%)
Apr 07, 2010 6.380 6.476 6.367 6.441 65,338 +0.04(+0.55%)
Apr 06, 2010 6.424 6.467 6.362 6.406 71,639 +0.03(+0.41%)
Apr 05, 2010 6.301 6.450 6.274 6.380 49,053 +0.09(+1.39%)
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.