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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 5.871 5.871 5.353 5.353 172,871 -0.54(-9.23%)
Nov 29, 2018 5.572 5.945 5.309 5.897 383,688 -0.58(-8.94%)
Nov 28, 2018 6.582 6.818 6.397 6.476 153,058 -0.23(-3.40%)
Nov 27, 2018 6.783 6.968 6.608 6.704 57,961 -0.14(-2.05%)
Nov 26, 2018 6.801 6.998 6.660 6.845 38,768 +0.04(+0.65%)
Nov 23, 2018 6.652 6.862 6.643 6.801 17,093 +0.13(+1.97%)
Nov 21, 2018 6.669 6.669 6.669 0 +0.03(+0.40%)
Nov 20, 2018 6.503 6.933 6.498 6.643 245,784 +0.08(+1.20%)
Nov 19, 2018 6.634 6.801 6.371 6.564 107,598 -0.02(-0.27%)
Nov 16, 2018 6.854 6.924 6.582 6.582 113,272 -0.38(-5.42%)
Nov 15, 2018 7.038 7.301 6.810 6.959 41,731 -0.12(-1.73%)
Nov 14, 2018 7.222 7.441 7.020 7.082 57,100 -0.14(-1.94%)
Nov 13, 2018 7.222 7.319 7.090 7.222 28,382 +0.04(+0.61%)
Nov 12, 2018 7.038 7.356 7.038 7.178 42,825 -0.20(-2.73%)
Nov 09, 2018 7.520 7.652 7.301 7.380 13,218 -0.18(-2.32%)
Nov 08, 2018 7.371 7.573 7.196 7.556 35,084 +0.15(+2.01%)
Nov 07, 2018 7.345 7.450 7.108 7.406 54,837 +0.06(+0.84%)
Nov 06, 2018 7.354 7.556 7.319 7.345 145,340 -0.04(-0.48%)
Nov 05, 2018 7.714 7.714 7.345 7.380 105,680 -0.35(-4.54%)
Nov 02, 2018 7.433 7.854 7.433 7.731 57,205 +0.27(+3.65%)
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.