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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 31, 2013 3.526 3.604 3.526 3.570 30,778 +0.02(+0.49%)
Jan 30, 2013 3.639 3.709 3.509 3.552 45,268 -0.10(-2.63%)
Jan 29, 2013 3.667 3.709 3.587 3.648 41,631 -0.03(-0.71%)
Jan 28, 2013 3.796 3.813 3.674 3.674 24,808 -0.08(-2.09%)
Jan 25, 2013 3.883 3.909 3.718 3.752 41,069 -0.10(-2.49%)
Jan 24, 2013 3.787 3.979 3.745 3.848 64,488 +0.03(+0.68%)
Jan 23, 2013 3.770 3.874 3.657 3.822 89,000 +0.06(+1.62%)
Jan 22, 2013 4.022 4.179 3.700 3.761 178,098 -0.25(-6.29%)
Jan 18, 2013 3.918 4.057 3.892 4.014 104,021 +0.11(+2.90%)
Jan 17, 2013 3.866 3.918 3.805 3.900 123,698 +0.05(+1.36%)
Jan 16, 2013 3.813 3.866 3.762 3.848 57,228 +0.01(+0.23%)
Jan 15, 2013 3.735 3.857 3.735 3.839 52,094 +0.07(+1.85%)
Jan 14, 2013 3.744 3.786 3.726 3.770 35,969 +0.02(+0.46%)
Jan 11, 2013 3.735 3.779 3.709 3.752 19,008 +0.01(+0.23%)
Jan 10, 2013 3.726 3.787 3.622 3.744 29,993 +0.06(+1.65%)
Jan 09, 2013 3.744 3.744 3.674 3.683 10,035 -0.06(-1.63%)
Jan 08, 2013 3.657 3.744 3.596 3.744 61,468 +0.05(+1.41%)
Jan 07, 2013 3.604 3.691 3.491 3.691 42,154 +0.10(+2.91%)
Jan 04, 2013 3.526 3.613 3.474 3.587 37,094 +0.08(+2.23%)
Jan 03, 2013 3.509 3.535 3.439 3.509 11,854 -0.04(-1.23%)
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.