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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.531 7.555 7.357 7.453 83,256 -0.03(-0.47%)
Oct 30, 2018 7.296 7.635 7.218 7.487 110,866 +0.21(+2.87%)
Oct 29, 2018 7.174 7.331 7.174 7.278 78,345 +0.10(+1.33%)
Oct 26, 2018 7.087 7.278 7.043 7.183 22,282 -0.01(-0.12%)
Oct 25, 2018 7.313 7.357 7.174 7.191 64,113 -0.12(-1.67%)
Oct 24, 2018 7.104 7.357 6.887 7.313 57,308 +0.17(+2.31%)
Oct 23, 2018 7.104 7.191 7.000 7.148 85,883 -0.03(-0.48%)
Oct 22, 2018 7.035 7.270 7.035 7.183 28,598 +0.13(+1.85%)
Oct 19, 2018 7.104 7.113 6.982 7.052 95,907 +0.00(+0.00%)
Oct 18, 2018 7.226 7.235 6.982 7.052 83,526 -0.21(-2.88%)
Oct 17, 2018 7.347 7.347 7.122 7.261 19,419 -0.01(-0.12%)
Oct 16, 2018 7.148 7.366 7.130 7.270 48,629 +0.17(+2.45%)
Oct 15, 2018 7.348 7.348 7.096 7.096 24,563 -0.02(-0.24%)
Oct 12, 2018 7.453 7.453 7.078 7.113 70,982 +0.08(+1.11%)
Oct 11, 2018 7.000 7.157 7.000 7.035 43,098 +0.02(+0.25%)
Oct 10, 2018 7.113 7.122 6.904 7.017 121,581 -0.17(-2.30%)
Oct 09, 2018 7.043 7.265 7.000 7.183 148,078 +0.15(+2.10%)
Oct 08, 2018 7.139 7.200 6.974 7.035 73,328 -0.11(-1.58%)
Oct 05, 2018 7.252 7.339 7.104 7.148 80,401 -0.10(-1.44%)
Oct 04, 2018 7.487 7.670 7.096 7.252 129,645 -0.03(-0.36%)
Oct 03, 2018 7.818 7.818 7.270 7.278 44,976 -0.10(-1.30%)
Oct 02, 2018 7.644 7.679 7.322 7.374 77,550 -0.26(-3.42%)
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.