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

Build-A-Bear Workshop (NY: BBW )

28.06 +0.52 (+1.89%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 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 (%)
Mar 30, 2012 4.721 4.721 4.607 4.607 52,323 -0.08(-1.69%)
Mar 29, 2012 4.598 4.712 4.598 4.686 28,063 +0.07(+1.52%)
Mar 28, 2012 4.642 4.663 4.607 4.616 69,191 -0.04(-0.75%)
Mar 27, 2012 4.704 4.739 4.633 4.651 50,452 -0.08(-1.67%)
Mar 26, 2012 4.563 4.730 4.519 4.730 94,325 +0.20(+4.46%)
Mar 23, 2012 4.607 4.607 4.511 4.528 64,178 -0.04(-0.77%)
Mar 22, 2012 4.537 4.651 4.502 4.563 82,491 -0.04(-0.76%)
Mar 21, 2012 4.774 4.791 4.581 4.598 132,374 -0.18(-3.85%)
Mar 20, 2012 4.826 4.853 4.721 4.783 116,302 -0.10(-1.98%)
Mar 19, 2012 4.818 4.967 4.721 4.879 79,192 +0.05(+1.09%)
Mar 16, 2012 4.923 4.923 4.756 4.826 137,656 -0.08(-1.61%)
Mar 15, 2012 5.037 5.046 4.853 4.905 60,905 -0.11(-2.27%)
Mar 14, 2012 5.116 5.116 4.721 5.019 209,263 -0.17(-3.21%)
Mar 13, 2012 4.862 5.213 4.765 5.186 187,284 +0.34(+7.07%)
Mar 12, 2012 4.502 4.862 4.457 4.844 179,465 +0.32(+6.98%)
Mar 09, 2012 4.449 4.572 4.432 4.528 47,362 +0.05(+1.18%)
Mar 08, 2012 4.519 4.554 4.423 4.475 56,264 -0.01(-0.20%)
Mar 07, 2012 4.493 4.563 4.475 4.484 38,612 +0.03(+0.59%)
Mar 06, 2012 4.493 4.712 4.414 4.458 93,826 -0.10(-2.12%)
Mar 05, 2012 4.423 4.651 4.396 4.554 173,310 -0.11(-2.26%)
Mar 02, 2012 4.783 4.818 4.651 4.660 72,066 -0.13(-2.75%)
Mar 01, 2012 4.800 4.862 4.756 4.791 69,911 +0.01(+0.18%)
Feb 29, 2012 4.844 4.870 4.616 4.783 161,397 -0.04(-0.91%)
Feb 28, 2012 4.984 4.984 4.739 4.826 124,982 -0.15(-3.00%)
Feb 27, 2012 5.177 5.177 4.949 4.976 117,212 -0.26(-5.03%)
Feb 24, 2012 5.300 5.362 5.239 5.239 100,882 -0.10(-1.81%)
Feb 23, 2012 5.177 5.388 5.107 5.335 171,533 +0.16(+3.05%)
Feb 22, 2012 5.177 5.256 5.160 5.177 84,628 -0.03(-0.51%)
Feb 21, 2012 5.248 5.476 5.104 5.204 206,474 -0.03(-0.50%)
Feb 17, 2012 5.353 5.362 5.169 5.230 230,031 +0.01(+0.17%)
Feb 16, 2012 5.792 6.143 5.110 5.221 1,051,951 -1.91(-26.81%)
Feb 15, 2012 7.415 7.415 7.064 7.134 43,531 -0.25(-3.44%)
Feb 14, 2012 7.547 7.547 7.205 7.389 30,805 -0.23(-3.00%)
Feb 13, 2012 7.599 7.635 7.547 7.617 43,950 +0.11(+1.40%)
Feb 10, 2012 7.538 7.564 7.406 7.512 35,073 -0.11(-1.50%)
Feb 09, 2012 7.573 7.652 7.529 7.626 28,047 +0.10(+1.28%)
Feb 08, 2012 7.319 7.547 7.275 7.529 44,617 +0.22(+3.00%)
Feb 07, 2012 7.187 7.371 7.180 7.310 67,794 +0.09(+1.22%)
Feb 06, 2012 7.371 7.406 7.134 7.222 75,880 -0.21(-2.83%)
Feb 03, 2012 7.468 7.468 7.415 7.433 99,556 +0.02(+0.24%)
Feb 02, 2012 7.661 7.661 7.187 7.415 41,922 +0.01(+0.12%)
Feb 01, 2012 7.196 7.424 7.101 7.406 60,672 +0.24(+3.30%)
Jan 31, 2012 7.196 7.240 7.117 7.169 84,826 +0.04(+0.49%)
Jan 30, 2012 7.222 7.222 7.038 7.134 40,626 -0.17(-2.28%)
Jan 27, 2012 7.108 7.318 7.047 7.301 61,791 +0.18(+2.46%)
Jan 26, 2012 6.933 7.196 6.897 7.126 80,291 +0.22(+3.18%)
Jan 25, 2012 6.906 6.933 6.871 6.906 78,338 -0.02(-0.25%)
Jan 24, 2012 6.880 6.990 6.854 6.924 33,956 -0.01(-0.13%)
Jan 23, 2012 6.889 7.020 6.731 6.933 40,311 +0.03(+0.38%)
Jan 20, 2012 6.906 6.959 6.836 6.906 39,695 +0.02(+0.25%)
Jan 19, 2012 7.073 7.073 6.854 6.889 46,727 -0.18(-2.48%)
Jan 18, 2012 6.985 7.073 6.933 7.064 42,921 +0.04(+0.63%)
Jan 17, 2012 7.082 7.108 7.003 7.020 76,778 +0.00(+0.00%)
Jan 13, 2012 6.915 7.117 6.836 7.020 116,949 +0.01(+0.13%)
Jan 12, 2012 7.152 7.183 6.968 7.011 56,810 -0.11(-1.60%)
Jan 11, 2012 7.064 7.196 7.048 7.126 62,293 +0.00(+0.00%)
Jan 10, 2012 7.126 7.266 7.064 7.126 95,833 +0.08(+1.12%)
Jan 09, 2012 7.038 7.073 6.862 7.047 105,410 +0.07(+1.01%)
Jan 06, 2012 7.222 7.222 6.968 6.976 76,618 -0.25(-3.40%)
Jan 05, 2012 7.205 7.292 7.020 7.222 55,992 -0.04(-0.60%)
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.