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

Build-A-Bear Workshop (NY: BBW )

27.63 +0.31 (+1.13%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 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 (%)
Mar 31, 2008 7.845 8.179 7.845 7.977 148,940 +0.05(+0.66%)
Mar 28, 2008 8.108 8.152 7.836 7.924 197,599 -0.23(-2.80%)
Mar 27, 2008 8.372 8.503 8.126 8.152 155,891 -0.14(-1.69%)
Mar 26, 2008 8.354 8.407 8.161 8.293 157,448 -0.12(-1.46%)
Mar 25, 2008 8.345 8.609 8.284 8.416 315,173 +0.04(+0.42%)
Mar 24, 2008 7.705 8.398 7.599 8.380 614,335 +0.62(+8.03%)
Mar 21, 2008 7.284 7.819 7.275 7.757 581,972 +0.00(+0.00%)
Mar 20, 2008 7.284 7.819 7.275 7.757 581,972 +0.39(+5.24%)
Mar 19, 2008 7.749 7.880 7.284 7.371 264,605 -0.50(-6.35%)
Mar 18, 2008 7.126 7.898 7.126 7.871 391,438 +0.67(+9.26%)
Mar 17, 2008 6.933 7.362 6.924 7.205 1,618,742 +0.04(+0.61%)
Mar 14, 2008 7.547 7.608 6.933 7.161 1,023,665 -0.30(-4.00%)
Mar 13, 2008 7.520 7.661 7.090 7.459 1,623,870 -0.04(-0.47%)
Mar 12, 2008 7.977 8.003 7.406 7.494 971,701 -0.37(-4.69%)
Mar 11, 2008 9.662 10.05 7.687 7.863 1,958,522 -1.74(-18.10%)
Mar 10, 2008 9.741 9.741 9.460 9.600 187,343 -0.10(-1.00%)
Mar 07, 2008 9.942 10.31 9.697 9.697 270,189 -0.44(-4.33%)
Mar 06, 2008 10.56 10.56 10.09 10.14 254,235 -0.53(-4.94%)
Mar 05, 2008 10.62 10.79 10.49 10.66 296,968 +0.17(+1.59%)
Mar 04, 2008 10.05 10.54 9.960 10.50 267,454 +0.33(+3.28%)
Mar 03, 2008 10.22 10.32 9.741 10.16 448,074 -0.04(-0.34%)
Feb 29, 2008 10.51 10.55 10.14 10.20 310,415 -0.48(-4.52%)
Feb 28, 2008 10.50 10.83 10.22 10.68 1,277,981 +0.10(+0.91%)
Feb 27, 2008 10.61 10.98 10.53 10.58 415,141 -0.18(-1.63%)
Feb 26, 2008 9.925 10.83 9.925 10.76 1,039,277 +0.78(+7.83%)
Feb 25, 2008 9.600 9.995 9.486 9.978 357,707 +0.39(+4.12%)
Feb 22, 2008 9.574 9.723 9.302 9.583 939,565 +0.02(+0.18%)
Feb 21, 2008 9.662 9.670 9.495 9.565 956,659 +0.08(+0.83%)
Feb 20, 2008 9.925 9.925 9.311 9.486 460,381 -0.59(-5.84%)
Feb 19, 2008 9.846 10.21 9.530 10.07 568,028 +0.42(+4.36%)
Feb 18, 2008 8.995 9.741 8.995 9.653 0 +0.00(+0.00%)
Feb 15, 2008 8.995 9.741 8.995 9.653 873,813 +0.58(+6.38%)
Feb 14, 2008 9.670 10.50 9.039 9.074 1,312,390 -2.33(-20.46%)
Feb 13, 2008 11.50 11.64 11.23 11.41 248,309 +0.07(+0.62%)
Feb 12, 2008 10.79 11.67 10.76 11.34 511,992 +0.70(+6.60%)
Feb 11, 2008 11.00 11.38 10.55 10.64 911,646 -0.33(-3.04%)
Feb 08, 2008 11.23 11.55 10.96 10.97 105,409 -0.23(-2.04%)
Feb 07, 2008 10.91 11.21 10.82 11.20 424,371 +0.04(+0.39%)
Feb 06, 2008 11.41 11.59 11.07 11.15 182,557 -0.20(-1.78%)
Feb 05, 2008 11.98 12.01 11.30 11.36 150,736 -0.90(-7.31%)
Feb 04, 2008 12.19 12.33 11.87 12.25 317,207 +0.05(+0.43%)
Feb 01, 2008 11.96 12.33 11.68 12.20 441,350 +0.24(+1.98%)
Jan 31, 2008 11.29 12.07 11.14 11.96 488,642 +0.46(+3.97%)
Jan 30, 2008 11.86 11.91 11.47 11.50 379,245 -0.44(-3.67%)
Jan 29, 2008 12.35 12.46 11.72 11.94 412,975 -0.33(-2.72%)
Jan 28, 2008 11.86 12.29 11.24 12.28 352,465 +0.42(+3.55%)
Jan 25, 2008 12.24 12.35 11.40 11.86 336,739 -0.25(-2.03%)
Jan 24, 2008 10.81 12.37 10.81 12.10 569,670 +1.35(+12.57%)
Jan 23, 2008 9.872 10.78 9.820 10.75 520,418 +0.61(+6.06%)
Jan 22, 2008 9.793 10.71 8.249 10.14 356,323 -0.15(-1.45%)
Jan 21, 2008 10.53 10.61 10.15 10.28 0 +0.00(+0.00%)
Jan 18, 2008 10.53 10.61 10.15 10.28 395,664 -0.25(-2.41%)
Jan 17, 2008 10.66 10.66 10.35 10.54 263,238 -0.06(-0.58%)
Jan 16, 2008 10.51 10.80 10.45 10.60 285,889 +0.05(+0.50%)
Jan 15, 2008 10.53 10.61 10.45 10.55 392,008 -0.11(-0.99%)
Jan 14, 2008 10.93 11.41 10.65 10.65 230,191 -0.17(-1.54%)
Jan 11, 2008 10.88 10.96 10.71 10.82 321,469 -0.21(-1.91%)
Jan 10, 2008 10.78 11.24 10.53 11.03 370,014 +0.10(+0.88%)
Jan 09, 2008 10.82 10.99 10.53 10.93 378,598 +0.18(+1.63%)
Jan 08, 2008 10.84 10.93 10.47 10.76 343,918 -0.08(-0.73%)
Jan 07, 2008 10.51 10.93 10.39 10.84 183,480 +0.39(+3.78%)
Jan 04, 2008 11.11 11.11 10.41 10.44 309,521 -0.75(-6.74%)
Jan 03, 2008 12.06 12.07 11.15 11.20 263,339 -0.81(-6.73%)
Jan 02, 2008 12.24 12.71 11.93 12.00 235,774 -0.24(-1.94%)
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.