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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2013 4.544 4.510 4.414 4.414 16,290 -0.07(-1.55%)
Apr 29, 2013 4.519 4.553 4.379 4.484 9,343 -0.05(-1.15%)
Apr 26, 2013 4.475 4.571 4.519 4.536 9,474 +0.02(+0.39%)
Apr 25, 2013 4.501 4.527 4.484 4.519 2,319 +0.01(+0.19%)
Apr 24, 2013 4.571 4.571 4.449 4.510 16,265 -0.03(-0.77%)
Apr 23, 2013 4.571 4.571 4.462 4.545 5,840 -0.01(-0.19%)
Apr 22, 2013 4.519 4.536 4.423 4.553 25,360 +0.07(+1.55%)
Apr 19, 2013 4.353 4.484 4.353 4.484 32,562 +0.13(+3.00%)
Apr 18, 2013 4.379 4.405 4.336 4.353 21,516 -0.03(-0.79%)
Apr 17, 2013 4.353 4.397 4.327 4.388 13,324 +0.03(+0.80%)
Apr 16, 2013 4.353 4.395 4.336 4.353 19,176 +0.00(+0.00%)
Apr 15, 2013 4.388 4.432 4.292 4.353 12,902 -0.03(-0.60%)
Apr 12, 2013 4.388 4.388 4.353 4.379 4,021 +0.02(+0.40%)
Apr 11, 2013 4.371 4.466 4.353 4.362 11,195 -0.04(-0.99%)
Apr 10, 2013 4.432 4.440 4.379 4.405 5,553 +0.02(+0.40%)
Apr 09, 2013 4.371 4.483 4.353 4.388 39,402 -0.01(-0.20%)
Apr 08, 2013 4.353 4.397 4.353 4.397 4,284 +0.00(+0.00%)
Apr 05, 2013 4.353 4.475 4.353 4.397 34,974 -0.01(-0.20%)
Apr 04, 2013 4.562 4.571 4.266 4.405 41,298 -0.22(-4.71%)
Apr 03, 2013 4.571 4.632 4.545 4.623 23,121 +0.01(+0.19%)
Apr 02, 2013 4.640 4.657 4.524 4.614 17,199 -0.06(-1.30%)
Apr 01, 2013 4.701 4.701 4.623 4.675 15,821 -0.02(-0.37%)
Mar 28, 2013 4.536 4.693 4.488 4.693 9,907 +0.14(+3.06%)
Mar 27, 2013 4.667 4.745 4.506 4.553 27,260 -0.21(-4.39%)
Mar 26, 2013 4.658 4.780 4.580 4.762 23,874 +0.06(+1.30%)
Mar 25, 2013 4.675 4.745 4.667 4.701 8,208 -0.03(-0.55%)
Mar 22, 2013 4.580 4.728 4.536 4.728 16,599 +0.11(+2.45%)
Mar 21, 2013 4.510 4.649 4.501 4.614 11,343 +0.06(+1.34%)
Mar 20, 2013 4.545 4.571 4.519 4.553 11,214 +0.07(+1.55%)
Mar 19, 2013 4.423 4.484 4.362 4.484 16,035 +0.06(+1.38%)
Mar 18, 2013 4.353 4.536 4.353 4.423 12,744 +0.06(+1.40%)
Mar 15, 2013 4.571 4.719 4.310 4.362 311,491 -0.24(-5.11%)
Mar 14, 2013 4.432 4.606 4.432 4.597 48,948 +0.15(+3.33%)
Mar 13, 2013 4.423 4.475 4.397 4.449 14,507 -0.02(-0.39%)
Mar 12, 2013 4.388 4.466 4.362 4.466 16,829 +0.05(+1.18%)
Mar 11, 2013 4.336 4.414 4.336 4.414 36,041 +0.01(+0.20%)
Mar 08, 2013 4.405 4.440 4.284 4.405 44,146 +0.03(+0.60%)
Mar 07, 2013 4.353 4.449 4.305 4.379 19,624 +0.03(+0.60%)
Mar 06, 2013 4.379 4.379 4.266 4.353 40,503 +0.00(+0.00%)
Mar 05, 2013 4.423 4.423 4.353 4.353 13,866 -0.08(-1.77%)
Mar 04, 2013 4.371 4.432 4.301 4.432 21,416 +0.07(+1.60%)
Mar 01, 2013 4.275 4.432 4.275 4.362 15,947 +0.03(+0.60%)
Feb 28, 2013 4.249 4.371 4.223 4.336 23,159 +0.08(+1.84%)
Feb 27, 2013 4.231 4.327 4.179 4.257 40,221 +0.00(+0.00%)
Feb 26, 2013 4.301 4.301 4.214 4.257 18,820 -0.03(-0.61%)
Feb 25, 2013 4.388 4.388 4.231 4.284 26,439 -0.09(-1.99%)
Feb 22, 2013 4.292 4.405 4.196 4.371 88,573 +0.11(+2.66%)
Feb 21, 2013 4.170 4.318 4.155 4.257 29,859 +0.03(+0.62%)
Feb 20, 2013 4.240 4.301 4.118 4.231 60,865 -0.05(-1.22%)
Feb 19, 2013 4.327 4.397 4.240 4.284 131,779 -0.07(-1.60%)
Feb 15, 2013 4.275 4.397 4.249 4.353 59,936 +0.08(+1.83%)
Feb 14, 2013 4.449 4.449 4.066 4.275 121,893 -0.21(-4.66%)
Feb 13, 2013 4.432 4.519 4.423 4.484 21,598 +0.03(+0.78%)
Feb 12, 2013 4.432 4.527 4.432 4.449 10,262 +0.01(+0.20%)
Feb 11, 2013 4.449 4.475 4.379 4.440 27,823 -0.01(-0.20%)
Feb 08, 2013 4.414 4.519 4.392 4.449 38,288 +0.05(+1.19%)
Feb 07, 2013 4.484 4.484 4.353 4.397 57,651 -0.10(-2.32%)
Feb 06, 2013 4.501 4.580 4.451 4.501 38,946 +0.24(+5.51%)
Feb 04, 2013 4.353 4.484 4.179 4.266 125,525 -0.13(-2.97%)
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.