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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 6.321 6.869 6.321 6.669 146,421 +0.20(+3.10%)
Jan 28, 2011 6.686 6.686 6.347 6.469 120,012 -0.26(-3.88%)
Jan 27, 2011 6.643 6.808 6.617 6.730 92,784 +0.05(+0.78%)
Jan 26, 2011 6.591 6.730 6.565 6.678 187,312 +0.09(+1.32%)
Jan 25, 2011 6.512 6.625 6.512 6.591 121,719 +0.00(+0.00%)
Jan 24, 2011 6.443 6.617 6.277 6.591 130,972 +0.02(+0.26%)
Jan 21, 2011 6.617 6.739 6.486 6.573 124,478 +0.00(+0.00%)
Jan 20, 2011 6.538 6.739 6.538 6.573 81,351 +0.01(+0.13%)
Jan 19, 2011 6.599 6.617 6.417 6.565 88,795 -0.05(-0.79%)
Jan 18, 2011 6.565 6.774 6.530 6.617 46,198 +0.05(+0.80%)
Jan 14, 2011 6.530 6.617 6.504 6.565 30,090 +0.04(+0.67%)
Jan 13, 2011 6.617 6.686 6.469 6.521 46,965 -0.13(-1.96%)
Jan 12, 2011 6.826 6.852 6.599 6.652 46,568 -0.08(-1.16%)
Jan 11, 2011 6.573 6.939 6.530 6.730 108,184 +0.19(+2.93%)
Jan 10, 2011 6.556 6.713 6.486 6.538 68,647 -0.09(-1.31%)
Jan 07, 2011 6.573 6.625 6.329 6.625 90,228 +0.06(+0.93%)
Jan 06, 2011 6.556 6.591 6.460 6.565 51,660 -0.01(-0.13%)
Jan 05, 2011 6.425 6.634 6.364 6.573 63,837 +0.14(+2.17%)
Jan 04, 2011 6.582 6.582 6.329 6.434 140,463 -0.08(-1.20%)
Jan 03, 2011 6.747 6.747 6.364 6.512 139,324 -0.14(-2.09%)
Dec 31, 2010 6.625 6.721 6.599 6.652 31,184 +0.00(+0.00%)
Dec 30, 2010 6.617 6.678 6.504 6.652 73,059 +0.02(+0.26%)
Dec 29, 2010 6.678 6.678 6.530 6.634 36,315 -0.03(-0.39%)
Dec 28, 2010 6.817 6.852 6.643 6.660 31,616 -0.17(-2.42%)
Dec 27, 2010 6.808 6.913 6.782 6.826 49,948 -0.03(-0.38%)
Dec 23, 2010 6.747 6.861 6.713 6.852 93,238 +0.04(+0.64%)
Dec 22, 2010 6.965 6.965 6.756 6.808 147,467 -0.13(-1.88%)
Dec 21, 2010 6.599 7.096 6.504 6.939 306,761 +0.40(+6.13%)
Dec 20, 2010 6.495 6.669 6.486 6.538 55,506 +0.06(+0.94%)
Dec 17, 2010 6.364 6.556 6.312 6.478 185,209 +0.10(+1.50%)
Dec 16, 2010 6.443 6.443 6.286 6.382 236,339 -0.03(-0.41%)
Dec 15, 2010 6.408 6.486 6.269 6.408 53,578 +0.01(+0.14%)
Dec 14, 2010 6.303 6.608 6.225 6.399 76,427 +0.14(+2.23%)
Dec 13, 2010 6.521 6.521 6.199 6.260 156,184 -0.23(-3.49%)
Dec 10, 2010 6.443 6.530 6.338 6.486 58,131 +0.04(+0.68%)
Dec 09, 2010 6.573 6.643 6.425 6.443 110,746 -0.06(-0.94%)
Dec 08, 2010 6.521 6.700 6.478 6.504 148,355 +0.02(+0.27%)
Dec 07, 2010 6.730 6.764 6.382 6.486 235,176 -0.22(-3.25%)
Dec 06, 2010 6.617 7.252 6.617 6.704 477,600 -0.18(-2.65%)
Dec 03, 2010 5.137 8.045 5.093 6.887 1,117,161 +1.70(+32.72%)
Dec 02, 2010 5.189 5.250 5.093 5.189 86,242 +0.00(+0.00%)
Dec 01, 2010 5.546 5.546 5.137 5.189 139,128 -0.21(-3.87%)
Nov 30, 2010 5.433 5.581 5.285 5.398 620,287 -0.12(-2.21%)
Nov 29, 2010 5.494 5.581 5.346 5.520 58,173 -0.04(-0.78%)
Nov 26, 2010 5.450 5.607 5.407 5.563 40,990 +0.08(+1.43%)
Nov 24, 2010 5.476 5.485 5.485 5.485 75,792 +0.09(+1.61%)
Nov 23, 2010 5.537 5.607 5.337 5.398 96,415 -0.25(-4.47%)
Nov 22, 2010 5.650 5.694 5.459 5.650 45,038 -0.03(-0.46%)
Nov 19, 2010 5.624 5.764 5.624 5.677 62,631 -0.01(-0.15%)
Nov 18, 2010 5.562 5.737 5.551 5.685 76,849 +0.20(+3.65%)
Nov 17, 2010 5.468 5.502 5.380 5.485 57,982 +0.06(+1.12%)
Nov 16, 2010 5.485 5.528 5.293 5.424 100,730 -0.11(-2.04%)
Nov 15, 2010 5.607 5.677 5.520 5.537 72,658 -0.02(-0.31%)
Nov 12, 2010 5.642 5.816 5.520 5.555 75,302 -0.14(-2.45%)
Nov 11, 2010 5.981 5.981 5.685 5.694 97,856 -0.39(-6.44%)
Nov 10, 2010 6.007 6.129 5.912 6.086 54,573 +0.04(+0.72%)
Nov 09, 2010 6.094 6.173 5.990 6.042 57,470 -0.06(-1.00%)
Nov 08, 2010 5.973 6.121 5.929 6.103 53,157 +0.12(+2.04%)
Nov 05, 2010 6.016 6.129 5.938 5.981 42,945 -0.01(-0.15%)
Nov 04, 2010 5.894 6.007 5.868 5.990 111,407 +0.25(+4.40%)
Nov 03, 2010 5.798 5.868 5.624 5.737 97,226 -0.03(-0.60%)
Nov 02, 2010 5.920 6.025 5.755 5.772 186,145 -0.03(-0.60%)
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.