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

Build-A-Bear Workshop (NY: BBW )

27.91 +0.37 (+1.34%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 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 (%)
Oct 30, 2009 4.563 4.800 4.414 4.546 214,221 -0.11(-2.45%)
Oct 29, 2009 4.914 4.923 4.379 4.660 396,189 -0.25(-5.01%)
Oct 28, 2009 5.160 5.239 4.756 4.905 99,902 -0.27(-5.25%)
Oct 27, 2009 5.072 5.309 4.984 5.177 90,030 +0.14(+2.79%)
Oct 26, 2009 5.213 5.493 5.028 5.037 128,841 -0.17(-3.20%)
Oct 23, 2009 5.414 5.476 5.142 5.204 192,641 -0.70(-11.89%)
Oct 22, 2009 5.616 5.915 5.485 5.906 123,689 +0.30(+5.32%)
Oct 21, 2009 5.774 5.915 5.599 5.607 171,323 -0.18(-3.18%)
Oct 20, 2009 5.634 5.809 5.625 5.792 134,090 -0.01(-0.15%)
Oct 19, 2009 5.713 5.879 5.625 5.800 145,542 +0.13(+2.32%)
Oct 16, 2009 5.678 5.730 5.397 5.669 136,025 -0.06(-1.07%)
Oct 15, 2009 5.423 5.748 5.195 5.730 413,867 +0.28(+5.15%)
Oct 14, 2009 5.125 5.458 5.019 5.449 248,728 +0.43(+8.57%)
Oct 13, 2009 5.072 5.107 4.835 5.019 151,188 -0.08(-1.55%)
Oct 12, 2009 4.818 5.265 4.480 5.098 533,455 +0.80(+18.57%)
Oct 09, 2009 4.256 4.335 4.247 4.300 66,959 +0.05(+1.24%)
Oct 08, 2009 4.247 4.317 4.203 4.247 82,572 +0.03(+0.62%)
Oct 07, 2009 4.142 4.230 4.098 4.221 32,368 +0.04(+1.05%)
Oct 06, 2009 4.107 4.177 4.072 4.177 164,716 +0.10(+2.37%)
Oct 05, 2009 4.212 4.238 4.063 4.081 112,377 -0.16(-3.73%)
Oct 02, 2009 4.037 4.256 4.037 4.238 101,592 +0.16(+3.87%)
Oct 01, 2009 4.230 4.291 3.984 4.081 250,517 -0.19(-4.52%)
Sep 30, 2009 4.396 4.432 4.168 4.274 228,455 -0.11(-2.40%)
Sep 29, 2009 4.528 4.572 4.370 4.379 83,413 -0.10(-2.16%)
Sep 28, 2009 4.414 4.519 4.414 4.475 64,940 +0.11(+2.41%)
Sep 25, 2009 4.388 4.388 4.230 4.370 69,907 -0.02(-0.40%)
Sep 24, 2009 4.221 4.414 4.203 4.388 125,010 +0.14(+3.31%)
Sep 23, 2009 4.537 4.537 4.238 4.247 135,069 -0.26(-5.84%)
Sep 22, 2009 4.528 4.581 4.423 4.511 97,240 +0.05(+1.18%)
Sep 21, 2009 4.809 4.853 4.432 4.458 74,920 -0.41(-8.47%)
Sep 18, 2009 4.756 4.932 4.291 4.870 249,191 +0.15(+3.16%)
Sep 17, 2009 4.528 4.826 4.502 4.721 161,049 +0.44(+10.25%)
Sep 16, 2009 4.256 4.519 4.256 4.282 115,084 +0.06(+1.46%)
Sep 15, 2009 4.133 4.414 4.133 4.221 60,027 +0.07(+1.69%)
Sep 14, 2009 4.107 4.221 4.002 4.151 58,604 +0.03(+0.64%)
Sep 11, 2009 4.168 4.274 4.081 4.124 1,185,225 -0.04(-1.05%)
Sep 10, 2009 4.133 4.186 4.054 4.168 32,086 +0.02(+0.42%)
Sep 09, 2009 4.028 4.203 3.975 4.151 43,155 +0.12(+3.05%)
Sep 08, 2009 4.107 4.132 3.993 4.028 56,451 -0.05(-1.29%)
Sep 04, 2009 3.940 4.081 3.914 4.081 62,617 +0.11(+2.88%)
Sep 03, 2009 4.010 4.054 3.923 3.966 140,427 -0.04(-0.88%)
Sep 02, 2009 3.984 4.116 3.984 4.002 53,812 +0.00(+0.00%)
Sep 01, 2009 4.072 4.168 3.984 4.002 76,511 -0.10(-2.36%)
Aug 31, 2009 4.098 4.195 4.037 4.098 105,977 -0.04(-1.06%)
Aug 28, 2009 4.247 4.300 4.089 4.142 58,218 -0.07(-1.67%)
Aug 27, 2009 4.230 4.230 4.045 4.212 89,348 -0.05(-1.23%)
Aug 26, 2009 4.037 4.316 4.010 4.265 72,057 +0.23(+5.65%)
Aug 25, 2009 4.291 4.291 4.028 4.037 139,722 -0.24(-5.54%)
Aug 24, 2009 4.256 4.274 4.019 4.274 79,751 +0.04(+0.83%)
Aug 21, 2009 4.282 4.282 4.054 4.238 87,724 +0.04(+1.05%)
Aug 20, 2009 4.133 4.203 4.081 4.195 47,968 +0.04(+0.84%)
Aug 19, 2009 3.940 4.168 3.905 4.160 43,907 +0.17(+4.18%)
Aug 18, 2009 3.984 4.054 3.914 3.993 59,458 +0.05(+1.34%)
Aug 17, 2009 4.037 4.037 3.870 3.940 81,242 -0.17(-4.06%)
Aug 14, 2009 4.037 4.116 3.958 4.107 98,255 +0.05(+1.30%)
Aug 13, 2009 4.072 4.168 3.993 4.054 44,670 -0.02(-0.43%)
Aug 12, 2009 3.958 4.168 3.958 4.072 73,123 +0.11(+2.88%)
Aug 11, 2009 4.142 4.142 3.958 3.958 99,748 -0.20(-4.85%)
Aug 10, 2009 4.089 4.256 4.038 4.160 48,254 +0.04(+1.07%)
Aug 07, 2009 4.063 4.265 3.958 4.116 95,420 +0.18(+4.45%)
Aug 06, 2009 4.063 4.098 3.923 3.940 109,932 -0.10(-2.39%)
Aug 05, 2009 4.291 4.309 4.037 4.037 106,793 -0.25(-5.93%)
Aug 04, 2009 4.098 4.449 4.063 4.291 85,658 +0.19(+4.71%)
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.