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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2018 7.591 7.615 7.415 7.512 82,602 -0.04(-0.47%)
Oct 30, 2018 7.354 7.696 7.275 7.547 109,994 +0.21(+2.87%)
Oct 29, 2018 7.231 7.389 7.231 7.336 77,729 +0.10(+1.33%)
Oct 26, 2018 7.143 7.336 7.099 7.240 22,107 -0.01(-0.12%)
Oct 25, 2018 7.371 7.415 7.231 7.248 63,609 -0.12(-1.67%)
Oct 24, 2018 7.161 7.415 6.941 7.371 56,858 +0.17(+2.31%)
Oct 23, 2018 7.161 7.248 7.055 7.205 85,208 -0.04(-0.48%)
Oct 22, 2018 7.090 7.327 7.090 7.240 28,373 +0.13(+1.85%)
Oct 19, 2018 7.161 7.169 7.038 7.108 95,153 +0.00(+0.00%)
Oct 18, 2018 7.284 7.292 7.038 7.108 82,869 -0.21(-2.88%)
Oct 17, 2018 7.405 7.405 7.178 7.319 19,266 -0.01(-0.12%)
Oct 16, 2018 7.205 7.424 7.187 7.327 48,246 +0.18(+2.45%)
Oct 15, 2018 7.406 7.406 7.152 7.152 24,370 -0.02(-0.24%)
Oct 12, 2018 7.512 7.512 7.134 7.169 70,424 +0.08(+1.11%)
Oct 11, 2018 7.055 7.213 7.055 7.090 42,759 +0.02(+0.25%)
Oct 10, 2018 7.169 7.178 6.959 7.073 120,625 -0.17(-2.30%)
Oct 09, 2018 7.099 7.323 7.055 7.240 146,914 +0.15(+2.10%)
Oct 08, 2018 7.196 7.257 7.029 7.090 72,751 -0.11(-1.58%)
Oct 05, 2018 7.310 7.398 7.161 7.205 79,769 -0.11(-1.44%)
Oct 04, 2018 7.547 7.731 7.152 7.310 128,625 -0.03(-0.36%)
Oct 03, 2018 7.880 7.880 7.327 7.336 44,622 -0.10(-1.30%)
Oct 02, 2018 7.705 7.740 7.380 7.433 76,940 -0.26(-3.42%)
Oct 01, 2018 7.915 7.924 7.608 7.696 40,348 -0.25(-3.09%)
Sep 28, 2018 7.986 8.205 7.854 7.942 63,359 +0.04(+0.56%)
Sep 27, 2018 7.854 8.029 7.854 7.898 34,448 +0.04(+0.56%)
Sep 26, 2018 7.766 8.117 7.635 7.854 84,444 +0.09(+1.13%)
Sep 25, 2018 7.678 7.854 7.635 7.766 112,643 +0.09(+1.14%)
Sep 24, 2018 7.854 7.898 7.635 7.678 29,739 -0.22(-2.78%)
Sep 21, 2018 7.942 8.029 7.898 7.898 40,340 -0.09(-1.10%)
Sep 20, 2018 7.942 8.029 7.854 7.986 43,907 +0.04(+0.55%)
Sep 19, 2018 7.898 8.073 7.898 7.942 51,414 +0.00(+0.00%)
Sep 18, 2018 8.073 8.073 7.876 7.942 68,705 -0.09(-1.09%)
Sep 17, 2018 7.810 8.073 7.722 8.029 136,419 +0.18(+2.23%)
Sep 14, 2018 7.591 7.942 7.591 7.854 105,295 +0.26(+3.47%)
Sep 13, 2018 7.635 7.678 7.459 7.591 71,313 +0.00(+0.00%)
Sep 12, 2018 7.810 7.810 7.569 7.591 68,547 -0.22(-2.81%)
Sep 11, 2018 7.591 7.898 7.547 7.810 107,088 +0.31(+4.09%)
Sep 10, 2018 7.810 7.854 7.503 7.503 157,064 -0.22(-2.84%)
Sep 07, 2018 7.898 7.942 7.722 7.722 57,433 -0.09(-1.12%)
Sep 06, 2018 7.854 8.073 7.678 7.810 125,406 -0.09(-1.11%)
Sep 05, 2018 7.986 8.161 7.854 7.898 149,253 -0.13(-1.64%)
Sep 04, 2018 8.117 8.205 7.986 8.029 150,384 -0.04(-0.54%)
Aug 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
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.