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

Build-A-Bear Workshop (NY: BBW )

32.48 -0.24 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2011 7.148 7.148 6.869 6.956 256,549 +0.11(+1.65%)
Nov 29, 2011 6.922 6.939 6.730 6.843 114,446 -0.07(-1.01%)
Nov 28, 2011 6.948 7.026 6.834 6.913 243,492 +0.21(+3.12%)
Nov 25, 2011 6.791 6.913 6.704 6.704 34,106 -0.10(-1.53%)
Nov 23, 2011 6.817 6.904 6.791 6.808 92,059 -0.16(-2.25%)
Nov 22, 2011 6.922 7.009 6.878 6.965 118,156 +0.07(+1.01%)
Nov 21, 2011 6.782 6.948 6.765 6.895 109,004 -0.08(-1.12%)
Nov 18, 2011 7.026 7.078 6.818 6.974 205,560 -0.10(-1.48%)
Nov 17, 2011 7.087 7.157 6.956 7.078 139,078 -0.01(-0.12%)
Nov 16, 2011 7.104 7.218 6.974 7.087 151,472 -0.01(-0.12%)
Nov 15, 2011 6.895 7.104 6.878 7.096 337,269 +0.13(+1.87%)
Nov 14, 2011 6.460 6.965 6.460 6.965 288,164 +0.53(+8.25%)
Nov 11, 2011 6.303 6.478 6.234 6.434 183,890 +0.18(+2.92%)
Nov 10, 2011 6.007 6.269 5.946 6.251 239,588 +0.32(+5.43%)
Nov 09, 2011 5.816 6.051 5.790 5.929 287,424 -0.08(-1.30%)
Nov 08, 2011 6.033 6.060 5.964 6.007 283,743 +0.09(+1.47%)
Nov 07, 2011 5.964 6.154 5.920 5.920 172,423 -0.04(-0.73%)
Nov 04, 2011 5.877 6.007 5.868 5.964 159,240 +0.11(+1.93%)
Nov 03, 2011 5.851 5.877 5.767 5.851 122,687 +0.08(+1.36%)
Nov 02, 2011 5.746 5.833 5.659 5.772 130,314 +0.11(+2.00%)
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.