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

Build-A-Bear Workshop (NY: BBW )

32.97 +0.87 (+2.70%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Jul 29, 2011 5.259 5.502 5.241 5.389 60,126 +0.06(+1.14%)
Jul 28, 2011 5.285 5.372 5.250 5.328 59,880 +0.07(+1.32%)
Jul 27, 2011 5.337 5.441 5.259 5.259 90,157 -0.12(-2.27%)
Jul 26, 2011 5.380 5.407 5.293 5.380 35,958 +0.00(+0.00%)
Jul 25, 2011 5.293 5.398 5.259 5.380 61,857 +0.02(+0.32%)
Jul 22, 2011 5.346 5.363 5.337 5.363 34,918 +0.03(+0.65%)
Jul 21, 2011 5.398 5.398 5.293 5.328 52,706 -0.03(-0.49%)
Jul 20, 2011 5.415 5.468 5.250 5.354 45,285 -0.07(-1.28%)
Jul 19, 2011 5.433 5.520 5.398 5.424 76,960 +0.03(+0.48%)
Jul 18, 2011 5.459 5.494 5.311 5.398 55,570 -0.10(-1.74%)
Jul 15, 2011 5.529 5.642 5.485 5.494 74,641 -0.02(-0.32%)
Jul 14, 2011 5.642 5.668 5.511 5.511 32,124 -0.14(-2.47%)
Jul 13, 2011 5.677 5.766 5.572 5.650 36,591 +0.01(+0.15%)
Jul 12, 2011 5.546 5.772 5.537 5.642 47,236 +0.07(+1.25%)
Jul 11, 2011 5.502 5.589 5.485 5.572 39,030 +0.01(+0.16%)
Jul 08, 2011 5.581 5.581 5.494 5.563 33,522 -0.09(-1.54%)
Jul 07, 2011 5.520 5.677 5.494 5.650 61,191 +0.16(+2.85%)
Jul 06, 2011 5.259 5.598 5.259 5.494 94,382 +0.23(+4.30%)
Jul 05, 2011 5.485 5.529 5.267 5.267 130,895 -0.24(-4.42%)
Jul 01, 2011 5.659 5.659 5.424 5.511 186,625 -0.16(-2.76%)
Jun 30, 2011 5.764 5.816 5.616 5.668 88,337 -0.07(-1.21%)
Jun 29, 2011 5.781 5.833 5.729 5.737 32,338 -0.01(-0.15%)
Jun 28, 2011 5.764 5.833 5.737 5.746 98,281 +0.00(+0.00%)
Jun 27, 2011 5.859 5.859 5.729 5.746 67,525 -0.09(-1.49%)
Jun 24, 2011 5.607 5.833 5.546 5.833 305,415 +0.24(+4.20%)
Jun 23, 2011 5.468 5.607 5.415 5.598 44,418 +0.05(+0.94%)
Jun 22, 2011 5.624 5.703 5.546 5.546 40,011 -0.11(-2.00%)
Jun 21, 2011 5.529 5.755 5.529 5.659 135,010 +0.15(+2.69%)
Jun 20, 2011 5.607 5.616 5.433 5.511 105,301 -0.05(-0.94%)
Jun 17, 2011 5.729 5.737 5.459 5.563 128,940 -0.09(-1.54%)
Jun 16, 2011 5.668 5.720 5.511 5.650 86,959 +0.00(+0.00%)
Jun 15, 2011 5.589 5.677 5.589 5.650 75,777 +0.00(+0.00%)
Jun 14, 2011 5.659 5.659 5.581 5.650 93,076 +0.08(+1.41%)
Jun 13, 2011 5.537 5.694 5.485 5.572 131,423 +0.04(+0.79%)
Jun 10, 2011 5.624 5.798 5.502 5.529 87,753 -0.16(-2.76%)
Jun 09, 2011 5.668 5.764 5.624 5.685 75,449 +0.03(+0.62%)
Jun 08, 2011 5.746 5.833 5.642 5.650 197,905 -0.13(-2.26%)
Jun 07, 2011 5.746 5.859 5.685 5.781 282,932 +0.03(+0.45%)
Jun 06, 2011 5.703 5.798 5.642 5.755 117,862 +0.06(+1.07%)
Jun 03, 2011 5.624 5.798 5.589 5.694 86,285 -0.08(-1.36%)
May 24, 2011 5.781 5.894 5.764 5.772 101,080 -0.01(-0.15%)
May 23, 2011 5.798 5.859 5.772 5.781 139,954 -0.11(-1.92%)
May 20, 2011 5.912 6.007 5.868 5.894 127,688 -0.08(-1.31%)
May 19, 2011 5.981 6.086 5.946 5.973 153,466 -0.01(-0.15%)
May 18, 2011 5.955 6.077 5.938 5.981 92,712 +0.03(+0.59%)
May 17, 2011 5.955 5.999 5.659 5.946 117,307 -0.03(-0.58%)
May 16, 2011 5.938 6.094 5.868 5.981 132,457 -0.02(-0.29%)
May 13, 2011 5.964 6.033 5.746 5.999 221,044 +0.03(+0.58%)
May 12, 2011 5.720 5.973 5.668 5.964 122,121 +0.22(+3.79%)
May 11, 2011 5.624 5.772 5.529 5.746 124,069 +0.08(+1.38%)
May 10, 2011 5.703 5.703 5.633 5.668 65,969 +0.00(+0.00%)
May 09, 2011 5.633 5.903 5.633 5.668 185,605 +0.05(+0.93%)
May 06, 2011 5.476 5.720 5.346 5.616 196,148 +0.17(+3.04%)
May 05, 2011 5.006 5.468 5.006 5.450 182,608 +0.23(+4.33%)
May 04, 2011 5.285 5.380 5.163 5.224 133,628 -0.05(-0.99%)
May 03, 2011 5.363 5.468 5.267 5.276 95,926 -0.10(-1.78%)
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.