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 (%)
Jun 30, 2008 6.530 6.721 6.303 6.329 217,105 -0.18(-2.81%)
Jun 27, 2008 6.547 6.652 6.212 6.512 794,204 -0.08(-1.19%)
Jun 26, 2008 6.808 6.887 6.547 6.591 208,548 -0.30(-4.42%)
Jun 25, 2008 6.756 7.000 6.695 6.895 192,167 +0.23(+3.39%)
Jun 24, 2008 6.643 6.834 6.538 6.669 228,103 -0.03(-0.52%)
Jun 23, 2008 6.765 6.930 6.547 6.704 242,429 -0.04(-0.65%)
Jun 20, 2008 7.165 7.209 6.730 6.747 368,476 -0.45(-6.29%)
Jun 19, 2008 7.009 7.226 6.982 7.200 409,294 +0.18(+2.61%)
Jun 18, 2008 6.974 7.078 6.782 7.017 568,480 -0.01(-0.12%)
Jun 17, 2008 7.218 7.218 6.887 7.026 290,610 -0.17(-2.30%)
Jun 16, 2008 7.487 7.487 7.130 7.191 400,857 -0.29(-3.84%)
Jun 13, 2008 7.618 7.618 7.374 7.479 391,960 -0.03(-0.35%)
Jun 12, 2008 7.226 7.653 7.226 7.505 231,225 +0.36(+4.99%)
Jun 11, 2008 7.313 7.409 7.070 7.148 243,424 -0.11(-1.56%)
Jun 10, 2008 7.122 7.374 7.096 7.261 196,720 -0.06(-0.83%)
Jun 09, 2008 7.627 7.627 7.305 7.322 208,483 -0.22(-2.89%)
Jun 06, 2008 7.775 7.801 7.522 7.540 178,671 -0.28(-3.56%)
Jun 05, 2008 7.792 7.879 7.583 7.818 278,917 +0.10(+1.35%)
Jun 04, 2008 7.740 7.897 7.635 7.714 125,133 -0.05(-0.67%)
Jun 03, 2008 7.714 7.792 7.557 7.766 252,094 +0.21(+2.76%)
Jun 02, 2008 7.966 7.966 7.418 7.557 302,133 -0.41(-5.14%)
May 30, 2008 8.019 8.079 7.844 7.966 210,773 +0.01(+0.11%)
May 29, 2008 7.670 8.001 7.670 7.958 182,547 +0.31(+4.10%)
May 28, 2008 7.548 7.810 7.540 7.644 359,183 +0.16(+2.09%)
May 27, 2008 7.496 7.879 7.444 7.487 302,434 +0.00(+0.00%)
May 26, 2008 7.662 7.731 7.418 7.487 0 +0.00(+0.00%)
May 23, 2008 7.662 7.731 7.418 7.487 284,169 -0.20(-2.60%)
May 22, 2008 7.627 7.940 7.627 7.688 179,859 +0.06(+0.80%)
May 21, 2008 7.827 7.871 7.496 7.627 297,090 -0.14(-1.79%)
May 20, 2008 7.540 7.844 7.444 7.766 371,288 +0.19(+2.53%)
May 19, 2008 7.635 7.958 7.566 7.574 380,690 -0.13(-1.69%)
May 16, 2008 8.184 8.219 7.635 7.705 398,956 -0.44(-5.45%)
May 15, 2008 8.114 8.193 7.905 8.149 159,450 +0.00(+0.00%)
May 14, 2008 8.106 8.254 8.106 8.149 258,762 +0.10(+1.19%)
May 13, 2008 8.088 8.184 7.836 8.053 366,512 -0.07(-0.86%)
May 12, 2008 8.645 8.645 7.749 8.123 751,923 -0.83(-9.24%)
May 09, 2008 9.185 9.259 8.732 8.950 75,026 -0.32(-3.47%)
May 08, 2008 9.960 9.960 9.255 9.272 276,549 -0.23(-2.38%)
May 07, 2008 9.351 9.577 9.298 9.499 339,662 +0.13(+1.39%)
May 06, 2008 9.194 9.507 9.176 9.368 219,398 +0.10(+1.03%)
May 05, 2008 9.481 9.481 9.028 9.272 165,852 -0.17(-1.84%)
May 02, 2008 9.577 9.681 9.446 9.446 245,357 -0.10(-1.09%)
May 01, 2008 9.368 9.664 9.185 9.551 415,929 +0.06(+0.64%)
Apr 30, 2008 9.525 9.969 9.394 9.490 566,923 -0.07(-0.73%)
Apr 29, 2008 9.272 9.577 9.272 9.560 300,396 +0.15(+1.57%)
Apr 28, 2008 8.837 9.568 8.618 9.412 423,612 +0.57(+6.50%)
Apr 25, 2008 8.079 9.142 7.992 8.837 707,768 +1.00(+12.78%)
Apr 24, 2008 8.384 8.384 7.766 7.836 560,191 +0.24(+3.09%)
Apr 23, 2008 7.566 7.836 7.461 7.601 118,349 +0.07(+0.92%)
Apr 22, 2008 7.696 7.827 7.418 7.531 175,480 -0.22(-2.81%)
Apr 21, 2008 7.810 7.888 7.662 7.749 322,113 -0.06(-0.78%)
Apr 18, 2008 7.357 7.862 7.357 7.810 275,269 +0.64(+8.86%)
Apr 17, 2008 7.731 7.731 7.174 7.174 329,418 -0.61(-7.83%)
Apr 16, 2008 7.958 7.958 7.461 7.783 258,043 -0.03(-0.45%)
Apr 15, 2008 7.662 7.844 7.496 7.818 465,179 +0.27(+3.58%)
Apr 14, 2008 7.331 8.001 7.331 7.548 319,846 +0.17(+2.36%)
Apr 11, 2008 7.601 7.836 7.287 7.374 561,201 -0.27(-3.53%)
Apr 10, 2008 7.461 7.853 7.461 7.644 225,353 +0.17(+2.21%)
Apr 09, 2008 7.783 7.836 7.479 7.479 152,647 -0.28(-3.59%)
Apr 08, 2008 7.931 7.966 7.618 7.757 230,292 -0.13(-1.66%)
Apr 07, 2008 8.227 8.341 7.862 7.888 145,296 -0.30(-3.62%)
Apr 04, 2008 7.871 8.436 7.871 8.184 127,031 +0.27(+3.41%)
Apr 03, 2008 8.219 8.280 7.897 7.914 237,528 -0.37(-4.42%)
Apr 02, 2008 8.550 8.698 8.045 8.280 441,174 -0.32(-3.75%)
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.