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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 5.950 6.143 5.871 5.950 1,365 +0.01(+0.15%)
Jun 29, 2010 6.134 6.152 5.871 5.941 86,113 -0.25(-4.11%)
Jun 25, 2010 6.195 6.371 6.081 6.195 378,171 -0.04(-0.56%)
Jun 24, 2010 6.222 6.485 6.195 6.230 105,510 -0.08(-1.25%)
Jun 23, 2010 6.213 6.503 6.195 6.309 101,558 +0.07(+1.13%)
Jun 22, 2010 6.239 6.652 6.143 6.239 491 -0.24(-3.66%)
Jun 21, 2010 6.854 6.854 6.388 6.476 79,199 -0.25(-3.66%)
Jun 18, 2010 6.722 6.968 6.643 6.722 162,946 -0.10(-1.42%)
Jun 17, 2010 7.099 7.108 6.722 6.818 361,872 -0.26(-3.72%)
Jun 16, 2010 6.968 7.152 6.871 7.082 59,349 +0.06(+0.88%)
Jun 15, 2010 7.020 7.020 6.696 7.020 1,302 +0.26(+3.90%)
Jun 14, 2010 6.696 7.011 6.696 6.757 108,732 +0.11(+1.72%)
Jun 11, 2010 6.459 6.696 6.397 6.643 87,676 +0.04(+0.66%)
Jun 10, 2010 6.599 6.617 6.239 6.599 793 +0.37(+5.92%)
Jun 09, 2010 6.432 6.555 6.178 6.230 72,666 -0.11(-1.80%)
Jun 08, 2010 6.397 6.476 6.143 6.345 93,091 -0.04(-0.55%)
Jun 07, 2010 6.669 6.783 6.353 6.380 141,113 -0.27(-4.09%)
Jun 04, 2010 6.652 7.047 6.617 6.652 115,793 -0.49(-6.88%)
Jun 03, 2010 7.047 7.196 6.915 7.143 96,159 +0.08(+1.12%)
Jun 02, 2010 7.064 7.064 6.845 7.064 112,549 +0.12(+1.77%)
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.