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

Build-A-Bear Workshop (NY: BBW )

32.75 +1.63 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2013 4.544 4.510 4.414 4.414 16,290 -0.07(-1.55%)
Apr 29, 2013 4.519 4.553 4.379 4.484 9,343 -0.05(-1.15%)
Apr 26, 2013 4.475 4.571 4.519 4.536 9,474 +0.02(+0.39%)
Apr 25, 2013 4.501 4.527 4.484 4.519 2,319 +0.01(+0.19%)
Apr 24, 2013 4.571 4.571 4.449 4.510 16,265 -0.03(-0.77%)
Apr 23, 2013 4.571 4.571 4.462 4.545 5,840 -0.01(-0.19%)
Apr 22, 2013 4.519 4.536 4.423 4.553 25,360 +0.07(+1.55%)
Apr 19, 2013 4.353 4.484 4.353 4.484 32,562 +0.13(+3.00%)
Apr 18, 2013 4.379 4.405 4.336 4.353 21,516 -0.03(-0.79%)
Apr 17, 2013 4.353 4.397 4.327 4.388 13,324 +0.03(+0.80%)
Apr 16, 2013 4.353 4.395 4.336 4.353 19,176 +0.00(+0.00%)
Apr 15, 2013 4.388 4.432 4.292 4.353 12,902 -0.03(-0.60%)
Apr 12, 2013 4.388 4.388 4.353 4.379 4,021 +0.02(+0.40%)
Apr 11, 2013 4.371 4.466 4.353 4.362 11,195 -0.04(-0.99%)
Apr 10, 2013 4.432 4.440 4.379 4.405 5,553 +0.02(+0.40%)
Apr 09, 2013 4.371 4.483 4.353 4.388 39,402 -0.01(-0.20%)
Apr 08, 2013 4.353 4.397 4.353 4.397 4,284 +0.00(+0.00%)
Apr 05, 2013 4.353 4.475 4.353 4.397 34,974 -0.01(-0.20%)
Apr 04, 2013 4.562 4.571 4.266 4.405 41,298 -0.22(-4.71%)
Apr 03, 2013 4.571 4.632 4.545 4.623 23,121 +0.01(+0.19%)
Apr 02, 2013 4.640 4.657 4.524 4.614 17,199 -0.06(-1.30%)
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.