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 (%)
Jan 29, 2010 4.136 4.188 4.066 4.153 61,712 +0.02(+0.42%)
Jan 28, 2010 4.205 4.205 4.127 4.136 82,758 -0.07(-1.66%)
Jan 27, 2010 4.127 4.214 4.096 4.205 53,823 +0.07(+1.68%)
Jan 26, 2010 4.188 4.257 4.136 4.136 73,377 -0.07(-1.66%)
Jan 25, 2010 4.292 4.310 4.136 4.205 53,347 -0.04(-1.02%)
Jan 22, 2010 4.353 4.397 4.240 4.249 34,578 -0.10(-2.40%)
Jan 21, 2010 4.440 4.449 4.353 4.353 72,996 -0.09(-1.96%)
Jan 20, 2010 4.449 4.484 4.353 4.440 68,868 -0.07(-1.54%)
Jan 19, 2010 4.405 4.510 4.362 4.510 54,816 +0.08(+1.77%)
Jan 15, 2010 4.466 4.432 4.432 4.432 125,196 -0.01(-0.20%)
Jan 14, 2010 4.371 4.475 4.371 4.440 44,461 +0.04(+0.99%)
Jan 13, 2010 4.405 4.466 4.318 4.397 53,205 +0.00(+0.00%)
Jan 12, 2010 4.249 4.397 4.240 4.397 54,702 +0.11(+2.64%)
Jan 11, 2010 4.475 4.475 4.266 4.284 64,458 -0.17(-3.72%)
Jan 08, 2010 4.475 4.527 4.371 4.449 25,860 -0.03(-0.58%)
Jan 07, 2010 4.336 4.492 4.292 4.475 76,458 +0.15(+3.42%)
Jan 06, 2010 4.336 4.484 4.310 4.327 115,925 -0.01(-0.20%)
Jan 05, 2010 4.205 4.440 4.205 4.336 102,464 +0.11(+2.68%)
Jan 04, 2010 4.310 4.336 4.162 4.223 187,532 -0.03(-0.82%)
Dec 31, 2009 4.301 4.257 4.257 4.257 74,888 -0.05(-1.21%)
Dec 30, 2009 4.275 4.344 4.188 4.310 56,566 -0.03(-0.60%)
Dec 29, 2009 4.353 4.423 4.284 4.336 83,162 +0.01(+0.20%)
Dec 28, 2009 4.231 4.336 4.145 4.327 114,661 +0.11(+2.69%)
Dec 24, 2009 4.170 4.249 4.170 4.214 20,268 +0.04(+1.04%)
Dec 23, 2009 4.144 4.214 4.144 4.170 83,392 +0.03(+0.84%)
Dec 22, 2009 4.127 4.207 4.101 4.136 141,466 +0.01(+0.21%)
Dec 21, 2009 4.092 4.136 4.048 4.127 77,494 +0.08(+1.94%)
Dec 18, 2009 4.022 4.083 3.996 4.048 184,899 +0.08(+1.97%)
Dec 17, 2009 3.944 4.040 3.935 3.970 165,000 +0.01(+0.22%)
Dec 16, 2009 4.022 4.066 3.935 3.961 116,471 -0.01(-0.22%)
Dec 15, 2009 4.022 4.083 3.927 3.970 100,286 -0.05(-1.30%)
Dec 14, 2009 3.961 4.040 3.927 4.022 117,721 +0.03(+0.87%)
Dec 11, 2009 4.057 4.118 3.961 3.987 80,460 -0.05(-1.29%)
Dec 10, 2009 4.040 4.118 3.961 4.040 139,360 +0.01(+0.22%)
Dec 09, 2009 4.075 4.109 4.014 4.031 61,056 -0.05(-1.28%)
Dec 08, 2009 4.170 4.214 4.057 4.083 96,108 -0.14(-3.30%)
Dec 07, 2009 4.118 4.249 3.996 4.223 144,989 +0.09(+2.11%)
Dec 04, 2009 4.092 4.179 4.005 4.136 90,951 +0.15(+3.71%)
Dec 03, 2009 4.057 4.118 3.935 3.987 97,448 -0.07(-1.72%)
Dec 02, 2009 4.109 4.192 4.014 4.057 75,817 -0.03(-0.85%)
Dec 01, 2009 4.188 4.188 4.014 4.092 111,161 -0.03(-0.84%)
Nov 30, 2009 4.101 4.205 3.979 4.127 187,961 +0.03(+0.85%)
Nov 27, 2009 3.927 4.240 3.927 4.092 91,267 +0.07(+1.73%)
Nov 25, 2009 4.196 4.284 4.022 4.022 96,775 -0.03(-0.65%)
Nov 24, 2009 4.005 4.266 3.953 4.048 93,327 +0.00(+0.00%)
Nov 23, 2009 4.048 4.136 3.979 4.048 115,812 +0.09(+2.20%)
Nov 20, 2009 4.083 4.179 3.953 3.961 117,235 -0.15(-3.60%)
Nov 19, 2009 4.196 4.240 3.953 4.109 1,204,814 -0.12(-2.88%)
Nov 18, 2009 4.249 4.284 4.083 4.231 65,724 +0.06(+1.46%)
Nov 17, 2009 4.266 4.284 4.170 4.170 53,972 -0.14(-3.23%)
Nov 16, 2009 4.257 4.353 4.257 4.310 126,150 +0.05(+1.23%)
Nov 13, 2009 3.987 4.440 3.874 4.257 230,260 +0.31(+7.95%)
Nov 12, 2009 4.275 4.275 3.927 3.944 191,749 -0.32(-7.55%)
Nov 11, 2009 4.371 4.371 4.223 4.266 89,066 -0.07(-1.61%)
Nov 10, 2009 4.371 4.414 4.336 4.336 44,054 -0.06(-1.39%)
Nov 09, 2009 4.414 4.466 4.318 4.397 135,149 +0.01(+0.20%)
Nov 06, 2009 4.397 4.484 4.362 4.388 68,280 -0.03(-0.59%)
Nov 05, 2009 4.484 4.519 4.388 4.414 71,012 +0.02(+0.40%)
Nov 04, 2009 4.492 4.571 4.379 4.397 83,994 -0.09(-1.94%)
Nov 03, 2009 4.466 4.571 4.388 4.484 73,702 -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.