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 (%)
Mar 31, 2008 7.783 8.114 7.783 7.914 150,120 +0.05(+0.66%)
Mar 28, 2008 8.045 8.088 7.775 7.862 199,165 -0.23(-2.80%)
Mar 27, 2008 8.306 8.436 8.062 8.088 157,127 -0.14(-1.69%)
Mar 26, 2008 8.288 8.341 8.097 8.227 158,696 -0.12(-1.46%)
Mar 25, 2008 8.280 8.541 8.219 8.349 317,671 +0.03(+0.42%)
Mar 24, 2008 7.644 8.332 7.540 8.315 619,205 +0.62(+8.03%)
Mar 21, 2008 7.226 7.757 7.218 7.696 586,585 +0.00(+0.00%)
Mar 20, 2008 7.226 7.757 7.218 7.696 586,585 +0.38(+5.24%)
Mar 19, 2008 7.688 7.818 7.226 7.313 266,703 -0.50(-6.35%)
Mar 18, 2008 7.070 7.836 7.070 7.810 394,541 +0.66(+9.26%)
Mar 17, 2008 6.878 7.305 6.869 7.148 1,631,574 +0.04(+0.61%)
Mar 14, 2008 7.487 7.548 6.878 7.104 1,031,780 -0.30(-4.00%)
Mar 13, 2008 7.461 7.601 7.035 7.400 1,636,743 -0.03(-0.47%)
Mar 12, 2008 7.914 7.940 7.348 7.435 979,404 -0.37(-4.69%)
Mar 11, 2008 9.586 9.969 7.627 7.801 1,974,048 -1.72(-18.10%)
Mar 10, 2008 9.664 9.664 9.385 9.525 188,828 -0.10(-1.00%)
Mar 07, 2008 9.864 10.23 9.620 9.620 272,331 -0.44(-4.33%)
Mar 06, 2008 10.47 10.47 10.01 10.06 256,250 -0.52(-4.94%)
Mar 05, 2008 10.53 10.71 10.40 10.58 299,323 +0.17(+1.59%)
Mar 04, 2008 9.969 10.46 9.882 10.41 269,574 +0.33(+3.28%)
Mar 03, 2008 10.14 10.24 9.664 10.08 451,626 -0.03(-0.34%)
Feb 29, 2008 10.43 10.46 10.06 10.12 312,876 -0.48(-4.52%)
Feb 28, 2008 10.41 10.74 10.14 10.60 1,288,112 +0.10(+0.91%)
Feb 27, 2008 10.53 10.89 10.45 10.50 418,432 -0.17(-1.63%)
Feb 26, 2008 9.847 10.74 9.847 10.67 1,047,515 +0.77(+7.83%)
Feb 25, 2008 9.525 9.916 9.412 9.899 360,542 +0.39(+4.12%)
Feb 22, 2008 9.499 9.647 9.229 9.507 947,013 +0.02(+0.18%)
Feb 21, 2008 9.586 9.594 9.420 9.490 964,242 +0.08(+0.83%)
Feb 20, 2008 9.847 9.847 9.237 9.412 464,031 -0.58(-5.84%)
Feb 19, 2008 9.768 10.13 9.455 9.995 572,531 +0.42(+4.36%)
Feb 18, 2008 8.924 9.664 8.924 9.577 0 +0.00(+0.00%)
Feb 15, 2008 8.924 9.664 8.924 9.577 880,740 +0.57(+6.38%)
Feb 14, 2008 9.594 10.41 8.967 9.002 1,322,794 -2.32(-20.46%)
Feb 13, 2008 11.41 11.54 11.14 11.32 250,278 +0.07(+0.62%)
Feb 12, 2008 10.71 11.58 10.67 11.25 516,050 +0.70(+6.60%)
Feb 11, 2008 10.91 11.29 10.46 10.55 918,873 -0.33(-3.04%)
Feb 08, 2008 11.14 11.46 10.87 10.88 106,244 -0.23(-2.04%)
Feb 07, 2008 10.82 11.13 10.73 11.11 427,735 +0.04(+0.39%)
Feb 06, 2008 11.32 11.50 10.98 11.07 184,004 -0.20(-1.78%)
Feb 05, 2008 11.88 11.92 11.21 11.27 151,931 -0.89(-7.31%)
Feb 04, 2008 12.09 12.23 11.78 12.15 319,722 +0.05(+0.43%)
Feb 01, 2008 11.87 12.23 11.59 12.10 444,849 +0.24(+1.98%)
Jan 31, 2008 11.20 11.97 11.06 11.87 492,516 +0.45(+3.97%)
Jan 30, 2008 11.76 11.81 11.38 11.41 382,251 -0.44(-3.67%)
Jan 29, 2008 12.25 12.36 11.62 11.85 416,249 -0.33(-2.72%)
Jan 28, 2008 11.76 12.19 11.15 12.18 355,259 +0.42(+3.55%)
Jan 25, 2008 12.15 12.25 11.31 11.76 339,408 -0.24(-2.03%)
Jan 24, 2008 10.73 12.28 10.73 12.01 574,186 +1.34(+12.57%)
Jan 23, 2008 9.795 10.69 9.742 10.67 524,543 +0.61(+6.06%)
Jan 22, 2008 9.716 10.62 8.184 10.06 359,148 -0.15(-1.45%)
Jan 21, 2008 10.45 10.53 10.07 10.20 0 +0.00(+0.00%)
Jan 18, 2008 10.45 10.53 10.07 10.20 398,801 -0.25(-2.41%)
Jan 17, 2008 10.58 10.58 10.27 10.46 265,324 -0.06(-0.58%)
Jan 16, 2008 10.43 10.72 10.37 10.52 288,155 +0.05(+0.50%)
Jan 15, 2008 10.45 10.53 10.37 10.46 395,115 -0.10(-0.99%)
Jan 14, 2008 10.84 11.32 10.57 10.57 232,016 -0.17(-1.54%)
Jan 11, 2008 10.80 10.87 10.62 10.73 324,017 -0.21(-1.91%)
Jan 10, 2008 10.69 11.15 10.45 10.94 372,947 +0.10(+0.88%)
Jan 09, 2008 10.73 10.90 10.45 10.85 381,600 +0.17(+1.63%)
Jan 08, 2008 10.75 10.85 10.39 10.67 346,645 -0.08(-0.73%)
Jan 07, 2008 10.43 10.85 10.31 10.75 184,934 +0.39(+3.78%)
Jan 04, 2008 11.02 11.02 10.33 10.36 311,974 -0.75(-6.74%)
Jan 03, 2008 11.96 11.98 11.07 11.11 265,426 -0.80(-6.72%)
Jan 02, 2008 12.15 12.61 11.84 11.91 237,643 -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.