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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2011 4.423 4.867 4.405 4.440 117,834 -0.07(-1.54%)
Sep 29, 2011 4.475 4.571 4.355 4.510 79,131 +0.15(+3.39%)
Sep 28, 2011 4.449 4.562 4.284 4.362 172,618 -0.08(-1.76%)
Sep 27, 2011 4.492 4.623 4.336 4.440 167,339 +0.09(+2.00%)
Sep 26, 2011 4.284 4.458 4.214 4.353 72,353 +0.13(+3.09%)
Sep 23, 2011 4.196 4.432 4.136 4.223 124,987 +0.03(+0.83%)
Sep 22, 2011 4.327 4.475 4.083 4.188 226,126 -0.30(-6.78%)
Sep 21, 2011 4.780 5.041 4.492 4.492 96,694 -0.27(-5.67%)
Sep 20, 2011 4.971 5.072 4.736 4.762 118,924 -0.20(-4.04%)
Sep 19, 2011 5.006 5.180 4.910 4.963 72,390 -0.17(-3.39%)
Sep 16, 2011 4.780 5.163 4.771 5.137 134,757 +0.35(+7.27%)
Sep 15, 2011 4.954 5.050 4.754 4.788 99,880 -0.08(-1.61%)
Sep 14, 2011 4.719 5.058 4.693 4.867 101,731 +0.21(+4.49%)
Sep 13, 2011 4.719 4.919 4.562 4.658 106,425 -0.03(-0.74%)
Sep 12, 2011 4.562 4.710 4.449 4.693 85,625 +0.05(+1.13%)
Sep 09, 2011 4.815 4.815 4.614 4.640 78,064 -0.22(-4.48%)
Sep 08, 2011 4.858 5.067 4.823 4.858 115,073 -0.06(-1.24%)
Sep 07, 2011 4.719 4.989 4.571 4.919 92,380 +0.30(+6.40%)
Sep 06, 2011 4.423 4.693 4.371 4.623 92,323 +0.03(+0.57%)
Sep 02, 2011 4.762 4.893 4.536 4.597 122,737 -0.33(-6.71%)
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.