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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 27, 2013 6.138 6.147 6.094 6.121 8,404 -0.03(-0.42%)
Sep 26, 2013 6.173 6.173 6.138 6.147 10,623 +0.00(+0.00%)
Sep 25, 2013 6.138 6.173 6.147 6.147 19,430 -0.03(-0.42%)
Sep 24, 2013 6.138 6.251 6.138 6.173 24,760 +0.07(+1.14%)
Sep 23, 2013 6.138 6.138 6.094 6.103 5,527 -0.03(-0.57%)
Sep 20, 2013 6.173 6.225 6.094 6.138 10,938 -0.01(-0.14%)
Sep 19, 2013 6.129 6.216 6.094 6.147 25,529 -0.02(-0.28%)
Sep 18, 2013 6.129 6.190 6.077 6.164 129,098 -0.03(-0.42%)
Sep 17, 2013 6.356 6.356 6.173 6.190 92,058 -0.15(-2.34%)
Sep 16, 2013 6.286 6.399 6.242 6.338 27,051 +0.10(+1.53%)
Sep 13, 2013 6.260 6.269 6.164 6.242 20,657 +0.00(+0.00%)
Sep 12, 2013 6.277 6.337 6.196 6.242 22,273 -0.02(-0.28%)
Sep 11, 2013 6.312 6.312 6.208 6.260 5,509 -0.04(-0.69%)
Sep 10, 2013 6.260 6.347 6.225 6.303 21,027 +0.08(+1.26%)
Sep 09, 2013 6.208 6.225 6.094 6.225 129,095 -0.03(-0.42%)
Sep 06, 2013 6.234 6.251 6.181 6.251 9,352 +0.04(+0.70%)
Sep 05, 2013 6.190 6.208 6.138 6.208 19,977 +0.01(+0.14%)
Sep 04, 2013 6.181 6.216 5.994 6.199 202,765 +0.03(+0.42%)
Sep 03, 2013 6.216 6.242 6.094 6.173 45,704 -0.10(-1.66%)
Aug 30, 2013 6.208 6.277 6.151 6.277 22,883 +0.14(+2.27%)
Aug 29, 2013 6.094 6.269 6.094 6.138 100,146 +0.04(+0.71%)
Aug 28, 2013 6.121 6.129 6.025 6.094 17,756 -0.01(-0.14%)
Aug 27, 2013 6.181 6.199 5.973 6.103 14,201 -0.08(-1.27%)
Aug 26, 2013 6.129 6.251 6.100 6.181 15,403 -0.01(-0.14%)
Aug 23, 2013 6.155 6.216 6.007 6.190 8,571 +0.02(+0.28%)
Aug 22, 2013 6.147 6.269 6.068 6.173 11,868 +0.12(+2.01%)
Aug 21, 2013 6.064 6.129 6.033 6.051 9,924 +0.00(+0.00%)
Aug 20, 2013 5.946 6.121 5.885 6.051 17,077 +0.12(+2.06%)
Aug 19, 2013 6.094 6.121 5.929 5.929 23,199 -0.18(-2.99%)
Aug 16, 2013 6.068 6.199 6.016 6.112 19,522 +0.01(+0.14%)
Aug 15, 2013 6.277 6.277 6.077 6.103 117,155 -0.17(-2.64%)
Aug 14, 2013 6.382 6.382 6.199 6.269 51,880 -0.12(-1.91%)
Aug 13, 2013 6.190 6.434 6.190 6.390 80,194 +0.29(+4.71%)
Aug 12, 2013 6.033 6.138 6.016 6.103 57,151 +0.07(+1.15%)
Aug 09, 2013 5.990 6.051 5.920 6.033 12,613 -0.01(-0.14%)
Aug 08, 2013 6.103 6.138 6.029 6.042 27,771 +0.00(+0.00%)
Aug 07, 2013 6.303 6.303 5.964 6.042 24,399 -0.24(-3.74%)
Aug 06, 2013 6.199 6.364 6.199 6.277 13,366 +0.08(+1.26%)
Aug 05, 2013 6.234 6.351 6.173 6.199 25,010 -0.10(-1.66%)
Aug 02, 2013 6.356 6.373 6.243 6.303 24,929 -0.08(-1.23%)
Aug 01, 2013 6.173 6.399 6.173 6.382 34,928 +0.19(+3.09%)
Jul 31, 2013 6.208 6.225 6.060 6.190 62,046 +0.03(+0.42%)
Jul 30, 2013 6.112 6.164 6.112 6.164 40,845 +0.10(+1.72%)
Jul 29, 2013 6.077 6.121 6.007 6.060 53,835 -0.01(-0.14%)
Jul 26, 2013 6.007 6.164 6.007 6.068 90,927 +0.06(+1.01%)
Jul 25, 2013 5.885 6.225 5.764 6.007 141,128 +0.06(+1.02%)
Jul 24, 2013 6.025 6.068 5.877 5.946 25,141 -0.10(-1.59%)
Jul 23, 2013 6.025 6.068 5.965 6.042 19,611 +0.01(+0.14%)
Jul 22, 2013 6.060 6.094 5.868 6.033 26,364 -0.03(-0.43%)
Jul 19, 2013 5.999 6.094 5.973 6.060 25,014 +0.11(+1.90%)
Jul 18, 2013 5.755 6.094 5.746 5.946 82,728 +0.16(+2.72%)
Jul 17, 2013 5.790 5.790 5.694 5.789 20,121 -0.00(-0.02%)
Jul 16, 2013 5.720 5.790 5.624 5.790 29,523 +0.02(+0.30%)
Jul 15, 2013 5.851 5.902 5.720 5.772 30,508 +0.03(+0.45%)
Jul 12, 2013 5.475 5.746 5.473 5.746 45,070 +0.25(+4.60%)
Jul 11, 2013 5.555 5.555 5.380 5.494 32,208 +0.00(+0.00%)
Jul 10, 2013 5.459 5.529 5.450 5.494 7,952 +0.02(+0.32%)
Jul 09, 2013 5.441 5.529 5.407 5.476 35,618 +0.03(+0.64%)
Jul 08, 2013 5.441 5.476 5.337 5.441 41,442 +0.03(+0.56%)
Jul 05, 2013 5.354 5.449 5.293 5.411 29,530 +0.11(+2.05%)
Jul 03, 2013 5.302 5.346 5.285 5.302 4,952 -0.02(-0.33%)
Jul 02, 2013 5.346 5.354 5.285 5.320 17,667 -0.07(-1.29%)
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.