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: 6:30 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%)
Jan 02, 2013 3.470 3.561 3.326 3.552 87,894 +0.23(+6.81%)
Dec 31, 2012 3.369 3.460 3.221 3.326 52,487 -0.08(-2.30%)
Dec 28, 2012 3.439 3.439 3.352 3.404 22,234 -0.03(-0.76%)
Dec 27, 2012 3.474 3.491 3.430 3.430 50,340 -0.07(-1.99%)
Dec 26, 2012 3.483 3.500 3.422 3.500 44,232 +0.02(+0.50%)
Dec 24, 2012 3.483 3.500 3.468 3.483 53,378 +0.00(+0.00%)
Dec 21, 2012 3.483 3.526 3.430 3.483 67,826 -0.05(-1.48%)
Dec 20, 2012 3.483 3.604 3.483 3.535 35,884 +0.04(+1.25%)
Dec 19, 2012 3.465 3.491 3.361 3.491 28,503 +0.01(+0.25%)
Dec 18, 2012 3.422 3.596 3.422 3.483 77,859 +0.08(+2.30%)
Dec 17, 2012 3.326 3.456 3.317 3.404 29,346 +0.10(+2.89%)
Dec 14, 2012 3.282 3.378 3.265 3.308 81,722 +0.02(+0.53%)
Dec 13, 2012 3.282 3.300 3.221 3.291 63,046 -0.01(-0.26%)
Dec 12, 2012 3.317 3.412 3.295 3.300 20,836 -0.03(-0.79%)
Dec 11, 2012 3.395 3.474 3.291 3.326 45,764 -0.09(-2.55%)
Dec 10, 2012 3.483 3.483 3.378 3.413 33,939 -0.09(-2.49%)
Dec 07, 2012 3.274 3.500 3.247 3.500 84,384 +0.24(+7.20%)
Dec 06, 2012 3.291 3.291 3.230 3.265 18,004 -0.01(-0.27%)
Dec 05, 2012 3.230 3.282 3.226 3.274 20,506 +0.02(+0.53%)
Dec 04, 2012 3.134 3.256 3.134 3.256 28,443 +0.09(+2.75%)
Nov 30, 2012 3.126 3.169 3.099 3.169 31,046 +0.02(+0.55%)
Nov 29, 2012 3.160 3.195 3.117 3.152 13,135 -0.03(-0.82%)
Nov 28, 2012 3.143 3.178 3.117 3.178 27,514 +0.00(+0.00%)
Nov 27, 2012 3.091 3.195 3.091 3.178 38,983 +0.07(+2.24%)
Nov 26, 2012 3.091 3.143 3.056 3.108 117,823 +0.00(+0.00%)
Nov 23, 2012 3.178 3.178 3.099 3.108 19,916 -0.08(-2.46%)
Nov 21, 2012 3.091 3.195 3.091 3.187 24,261 +0.10(+3.39%)
Nov 20, 2012 3.117 3.134 3.082 3.082 23,860 -0.06(-1.94%)
Nov 19, 2012 3.117 3.187 3.108 3.143 20,917 +0.03(+0.84%)
Nov 16, 2012 3.117 3.152 3.073 3.117 73,470 -0.02(-0.56%)
Nov 15, 2012 3.178 3.195 3.118 3.134 47,098 -0.04(-1.37%)
Nov 14, 2012 3.308 3.308 3.152 3.178 85,277 -0.11(-3.44%)
Nov 13, 2012 3.204 3.387 3.204 3.291 78,158 +0.10(+3.00%)
Nov 12, 2012 3.247 3.247 3.195 3.195 107,324 -0.04(-1.34%)
Nov 09, 2012 3.195 3.361 3.108 3.239 187,072 +0.06(+1.92%)
Nov 08, 2012 3.152 3.281 3.134 3.178 106,821 +0.01(+0.27%)
Nov 07, 2012 3.230 3.266 3.134 3.169 137,934 -0.10(-2.93%)
Nov 06, 2012 3.108 3.291 3.047 3.265 240,078 +0.22(+7.14%)
Nov 05, 2012 3.099 3.126 3.021 3.047 79,173 -0.03(-1.13%)
Nov 02, 2012 3.091 3.195 3.082 3.082 98,691 +0.03(+1.14%)
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.