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

Build-A-Bear Workshop (NY: BBW )

32.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2018 7.531 7.749 7.444 7.487 124,910 -0.04(-0.58%)
Jan 30, 2018 7.705 7.705 7.487 7.531 64,153 -0.17(-2.26%)
Jan 29, 2018 7.749 7.836 7.662 7.705 82,545 -0.09(-1.12%)
Jan 26, 2018 7.662 7.966 7.553 7.792 99,443 +0.13(+1.70%)
Jan 25, 2018 7.923 7.923 7.662 7.662 109,818 -0.17(-2.22%)
Jan 24, 2018 7.618 7.923 7.618 7.836 136,963 +0.17(+2.27%)
Jan 23, 2018 7.357 7.749 7.357 7.662 112,210 +0.26(+3.53%)
Jan 22, 2018 7.357 7.444 7.357 7.400 70,073 +0.00(+0.00%)
Jan 19, 2018 7.313 7.487 7.313 7.400 88,095 +0.09(+1.19%)
Jan 18, 2018 7.270 7.400 7.270 7.313 181,185 +0.00(+0.00%)
Jan 17, 2018 7.270 7.357 7.226 7.313 188,235 +0.09(+1.20%)
Jan 16, 2018 7.183 7.313 7.183 7.226 197,246 +0.04(+0.61%)
Jan 12, 2018 7.183 7.183 7.183 0 -0.04(-0.60%)
Jan 11, 2018 7.009 7.270 7.009 7.226 346,029 +0.13(+1.84%)
Jan 10, 2018 7.009 7.139 6.922 7.096 309,537 +0.09(+1.24%)
Jan 09, 2018 7.400 7.618 6.747 7.009 563,894 -1.09(-13.44%)
Jan 08, 2018 7.923 8.140 7.923 8.097 441,746 +0.13(+1.64%)
Jan 05, 2018 8.010 8.184 7.923 7.966 127,114 -0.09(-1.08%)
Jan 04, 2018 8.271 8.271 8.010 8.053 129,720 -0.22(-2.63%)
Jan 03, 2018 8.140 8.445 8.097 8.271 75,840 +0.13(+1.60%)
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.