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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.