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

Build-A-Bear Workshop (NY: BBW )

36.80 -0.81 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2009 4.334 4.368 4.109 4.213 231,759 -0.10(-2.40%)
Sep 29, 2009 4.464 4.507 4.308 4.316 84,619 -0.10(-2.16%)
Sep 28, 2009 4.351 4.455 4.351 4.412 65,879 +0.10(+2.41%)
Sep 25, 2009 4.325 4.325 4.169 4.308 70,918 -0.02(-0.40%)
Sep 24, 2009 4.161 4.351 4.143 4.325 126,818 +0.14(+3.31%)
Sep 23, 2009 4.472 4.472 4.178 4.187 137,022 -0.26(-5.84%)
Sep 22, 2009 4.464 4.515 4.360 4.446 98,647 +0.05(+1.18%)
Sep 21, 2009 4.740 4.784 4.368 4.394 76,003 -0.41(-8.47%)
Sep 18, 2009 4.688 4.861 4.230 4.801 252,795 +0.15(+3.16%)
Sep 17, 2009 4.464 4.758 4.438 4.654 163,378 +0.43(+10.25%)
Sep 16, 2009 4.195 4.455 4.195 4.221 116,748 +0.06(+1.46%)
Sep 15, 2009 4.074 4.351 4.074 4.161 60,895 +0.07(+1.69%)
Sep 14, 2009 4.048 4.161 3.945 4.092 59,451 +0.03(+0.64%)
Sep 11, 2009 4.109 4.213 4.022 4.066 1,202,365 -0.04(-1.05%)
Sep 10, 2009 4.074 4.126 3.996 4.109 32,550 +0.02(+0.42%)
Sep 09, 2009 3.970 4.143 3.919 4.092 43,779 +0.12(+3.05%)
Sep 08, 2009 4.048 4.074 3.936 3.970 57,267 -0.05(-1.29%)
Sep 04, 2009 3.884 4.022 3.858 4.022 63,523 +0.11(+2.88%)
Sep 03, 2009 3.953 3.996 3.867 3.910 142,458 -0.03(-0.88%)
Sep 02, 2009 3.927 4.057 3.927 3.945 54,590 +0.00(+0.00%)
Sep 01, 2009 4.014 4.109 3.927 3.945 77,617 -0.10(-2.36%)
Aug 31, 2009 4.040 4.135 3.979 4.040 107,510 -0.04(-1.06%)
Aug 28, 2009 4.187 4.239 4.031 4.083 59,060 -0.07(-1.67%)
Aug 27, 2009 4.169 4.169 3.988 4.152 90,640 -0.05(-1.23%)
Aug 26, 2009 3.979 4.254 3.953 4.204 73,099 +0.22(+5.65%)
Aug 25, 2009 4.230 4.230 3.970 3.979 141,742 -0.23(-5.54%)
Aug 24, 2009 4.195 4.213 3.962 4.213 80,905 +0.03(+0.83%)
Aug 21, 2009 4.221 4.221 3.996 4.178 88,992 +0.04(+1.05%)
Aug 20, 2009 4.074 4.143 4.022 4.135 48,662 +0.03(+0.84%)
Aug 19, 2009 3.884 4.109 3.849 4.100 44,542 +0.16(+4.18%)
Aug 18, 2009 3.927 3.996 3.858 3.936 60,318 +0.05(+1.34%)
Aug 17, 2009 3.979 3.979 3.815 3.884 82,417 -0.16(-4.06%)
Aug 14, 2009 3.979 4.057 3.901 4.048 99,675 +0.05(+1.30%)
Aug 13, 2009 4.014 4.109 3.936 3.996 45,316 -0.02(-0.43%)
Aug 12, 2009 3.901 4.109 3.901 4.014 74,180 +0.11(+2.88%)
Aug 11, 2009 4.083 4.083 3.901 3.901 101,191 -0.20(-4.85%)
Aug 10, 2009 4.031 4.195 3.980 4.100 48,952 +0.04(+1.07%)
Aug 07, 2009 4.005 4.204 3.901 4.057 96,800 +0.17(+4.45%)
Aug 06, 2009 4.005 4.040 3.867 3.884 111,521 -0.10(-2.39%)
Aug 05, 2009 4.230 4.247 3.979 3.979 108,338 -0.25(-5.93%)
Aug 04, 2009 4.040 4.386 4.005 4.230 86,897 +0.19(+4.71%)
Aug 03, 2009 4.109 4.109 3.901 4.040 96,537 -0.07(-1.68%)
Jul 31, 2009 3.970 4.109 3.867 4.109 178,424 +0.07(+1.71%)
Jul 30, 2009 4.342 4.342 3.945 4.040 238,351 -0.34(-7.71%)
Jul 29, 2009 4.265 4.377 4.152 4.377 105,219 +0.09(+2.02%)
Jul 28, 2009 4.316 4.316 4.161 4.291 54,007 -0.03(-0.60%)
Jul 27, 2009 4.299 4.334 4.221 4.316 65,176 -0.06(-1.38%)
Jul 24, 2009 4.403 4.446 4.187 4.377 76,129 +0.01(+0.20%)
Jul 23, 2009 4.178 4.368 4.109 4.368 115,122 +0.19(+4.55%)
Jul 22, 2009 4.005 4.178 4.005 4.178 63,076 +0.16(+3.87%)
Jul 21, 2009 4.066 4.100 3.979 4.022 37,557 +0.00(+0.00%)
Jul 20, 2009 4.040 4.100 3.945 4.022 115,000 -0.02(-0.43%)
Jul 17, 2009 4.230 4.256 3.910 4.040 91,360 -0.18(-4.30%)
Jul 16, 2009 4.247 4.265 3.867 4.221 118,022 -0.04(-1.01%)
Jul 15, 2009 3.832 4.265 3.815 4.265 120,714 +0.50(+13.33%)
Jul 14, 2009 3.728 3.797 3.659 3.763 83,581 +0.02(+0.46%)
Jul 13, 2009 3.737 3.772 3.659 3.746 97,315 +0.15(+4.09%)
Jul 10, 2009 3.599 3.633 3.564 3.599 64,008 -0.02(-0.48%)
Jul 09, 2009 3.694 3.694 3.590 3.616 59,460 -0.04(-1.18%)
Jul 08, 2009 3.841 3.841 3.599 3.659 134,493 -0.15(-3.86%)
Jul 07, 2009 3.841 3.893 3.668 3.806 118,936 -0.04(-1.12%)
Jul 06, 2009 3.702 3.867 3.590 3.849 69,929 +0.15(+3.97%)
Jul 02, 2009 3.945 3.945 3.676 3.702 84,485 -0.32(-7.96%)
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.