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 (%)
Dec 31, 2013 6.634 6.573 6.573 6.573 26,877 -0.06(-0.92%)
Dec 30, 2013 6.713 6.756 6.573 6.634 22,913 -0.10(-1.55%)
Dec 27, 2013 6.599 6.756 6.599 6.739 20,972 +0.11(+1.71%)
Dec 26, 2013 6.808 6.826 6.539 6.625 23,006 -0.17(-2.44%)
Dec 24, 2013 6.782 6.826 6.756 6.791 7,593 -0.09(-1.27%)
Dec 23, 2013 6.747 6.878 6.713 6.878 18,267 +0.14(+2.07%)
Dec 20, 2013 6.565 6.791 6.565 6.739 46,205 +0.15(+2.25%)
Dec 19, 2013 6.765 6.810 6.591 6.591 15,458 -0.12(-1.82%)
Dec 18, 2013 6.538 6.816 6.530 6.713 70,144 +0.14(+2.12%)
Dec 17, 2013 6.582 6.634 6.408 6.573 55,055 -0.10(-1.44%)
Dec 16, 2013 6.747 6.747 6.660 6.669 19,559 -0.10(-1.54%)
Dec 13, 2013 6.843 6.939 6.747 6.774 70,306 -0.16(-2.26%)
Dec 12, 2013 7.096 7.096 6.800 6.930 50,436 -0.18(-2.57%)
Dec 11, 2013 7.183 7.305 7.078 7.113 29,273 -0.17(-2.39%)
Dec 10, 2013 7.383 7.487 7.078 7.287 34,492 -0.14(-1.88%)
Dec 09, 2013 7.574 7.661 7.296 7.426 45,594 -0.15(-1.95%)
Dec 06, 2013 7.836 7.836 7.574 7.574 16,937 -0.19(-2.47%)
Dec 05, 2013 7.618 7.836 7.618 7.766 36,472 +0.11(+1.48%)
Dec 04, 2013 7.627 7.749 7.496 7.653 42,487 -0.05(-0.68%)
Dec 03, 2013 7.766 7.810 7.583 7.705 18,583 -0.10(-1.34%)
Dec 02, 2013 8.010 8.053 7.757 7.810 32,099 -0.26(-3.24%)
Nov 29, 2013 7.923 8.315 7.923 8.071 23,755 +0.10(+1.31%)
Nov 27, 2013 8.280 8.358 7.923 7.966 43,125 -0.32(-3.89%)
Nov 26, 2013 8.541 8.628 8.245 8.288 31,260 -0.26(-3.05%)
Nov 25, 2013 8.515 8.698 8.384 8.550 30,558 +0.13(+1.55%)
Nov 22, 2013 8.436 8.550 8.045 8.419 92,159 -0.03(-0.31%)
Nov 21, 2013 7.740 8.532 7.732 8.445 95,207 +0.75(+9.73%)
Nov 20, 2013 7.836 7.958 7.601 7.696 114,588 -0.14(-1.78%)
Nov 19, 2013 8.245 8.245 7.566 7.836 121,996 -0.39(-4.76%)
Nov 18, 2013 8.419 8.489 8.219 8.227 36,908 -0.18(-2.17%)
Nov 15, 2013 8.880 8.880 8.332 8.410 111,467 -0.43(-4.83%)
Nov 14, 2013 8.489 9.011 8.053 8.837 288,074 +1.24(+16.27%)
Nov 12, 2013 7.836 7.897 7.522 7.601 32,816 -0.24(-3.00%)
Nov 11, 2013 7.313 7.853 7.313 7.836 110,378 +0.52(+7.14%)
Nov 08, 2013 7.287 7.331 7.235 7.313 10,022 +0.03(+0.48%)
Nov 07, 2013 7.400 7.453 7.261 7.278 34,992 -0.12(-1.65%)
Nov 06, 2013 7.400 7.422 7.360 7.400 57,634 -0.03(-0.47%)
Nov 05, 2013 7.226 7.453 7.226 7.435 140,627 +0.22(+3.02%)
Nov 04, 2013 6.843 7.226 6.800 7.218 105,182 +0.45(+6.69%)
Nov 01, 2013 6.834 7.052 6.765 6.765 96,984 -0.08(-1.14%)
Oct 31, 2013 6.469 6.878 6.469 6.843 125,044 +0.14(+2.08%)
Oct 30, 2013 6.756 6.826 6.621 6.704 18,114 -0.10(-1.41%)
Oct 29, 2013 6.565 6.800 6.530 6.800 14,015 +0.19(+2.90%)
Oct 28, 2013 6.730 6.782 6.530 6.608 48,016 -0.17(-2.57%)
Oct 25, 2013 6.878 6.965 6.704 6.782 30,381 -0.10(-1.52%)
Oct 24, 2013 6.225 6.962 6.208 6.887 114,728 +0.69(+11.10%)
Oct 23, 2013 6.181 6.242 6.159 6.199 53,002 +0.01(+0.14%)
Oct 22, 2013 6.173 6.269 6.094 6.190 45,002 +0.03(+0.57%)
Oct 21, 2013 6.216 6.225 6.094 6.155 9,833 -0.10(-1.53%)
Oct 18, 2013 6.225 6.269 6.224 6.251 19,333 +0.03(+0.56%)
Oct 17, 2013 6.121 6.269 6.094 6.216 21,487 +0.08(+1.28%)
Oct 16, 2013 6.181 6.181 6.094 6.138 26,905 +0.01(+0.14%)
Oct 15, 2013 6.208 6.225 6.103 6.129 12,859 -0.08(-1.26%)
Oct 14, 2013 6.190 6.208 6.094 6.208 13,832 -0.01(-0.14%)
Oct 11, 2013 6.112 6.269 6.112 6.216 9,189 +0.10(+1.71%)
Oct 10, 2013 6.138 6.269 6.094 6.112 19,328 +0.01(+0.14%)
Oct 09, 2013 6.103 6.129 6.086 6.103 30,005 +0.00(+0.00%)
Oct 08, 2013 6.103 6.155 6.077 6.103 72,842 +0.01(+0.14%)
Oct 07, 2013 6.234 6.269 6.094 6.094 31,394 -0.14(-2.23%)
Oct 04, 2013 6.208 6.303 6.181 6.234 12,392 +0.06(+0.99%)
Oct 03, 2013 6.260 6.530 6.121 6.173 18,600 -0.14(-2.21%)
Oct 02, 2013 6.094 6.417 6.077 6.312 26,566 +0.23(+3.72%)
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.