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, 2009 3.958 4.019 3.870 3.923 116,573 -0.02(-0.45%)
Jun 29, 2009 3.879 3.975 3.756 3.940 48,466 +0.07(+1.81%)
Jun 26, 2009 4.037 4.072 3.870 3.870 199,788 -0.25(-5.97%)
Jun 25, 2009 3.914 4.133 3.896 4.116 54,489 +0.17(+4.22%)
Jun 24, 2009 4.010 4.081 3.800 3.949 60,569 +0.00(+0.00%)
Jun 23, 2009 4.002 4.002 3.870 3.949 64,667 +0.00(+0.00%)
Jun 22, 2009 4.089 4.089 3.914 3.949 98,686 -0.16(-3.85%)
Jun 19, 2009 4.186 4.221 4.081 4.107 90,779 +0.01(+0.21%)
Jun 18, 2009 4.002 4.247 3.975 4.098 40,175 +0.09(+2.19%)
Jun 17, 2009 4.089 4.133 3.914 4.010 87,499 -0.09(-2.14%)
Jun 16, 2009 4.195 4.230 4.045 4.098 72,849 -0.04(-0.85%)
Jun 15, 2009 4.405 4.458 4.098 4.133 92,900 -0.35(-7.83%)
Jun 12, 2009 4.309 4.484 4.309 4.484 85,637 +0.14(+3.23%)
Jun 11, 2009 4.326 4.511 4.326 4.344 71,672 +0.02(+0.41%)
Jun 10, 2009 4.045 4.344 3.984 4.326 138,272 +0.33(+8.35%)
Jun 09, 2009 4.054 4.089 3.905 3.993 101,536 -0.04(-1.09%)
Jun 08, 2009 3.870 4.116 3.870 4.037 88,119 -0.06(-1.50%)
Jun 05, 2009 4.247 4.282 4.010 4.098 106,866 -0.09(-2.10%)
Jun 04, 2009 4.230 4.230 4.037 4.186 61,743 +0.02(+0.42%)
Jun 03, 2009 4.063 4.186 4.037 4.168 50,476 +0.07(+1.71%)
Jun 02, 2009 4.151 4.177 3.949 4.098 142,857 -0.09(-2.10%)
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.