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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2019 4.545 4.762 4.466 4.484 132,388 +0.00(+0.00%)
Feb 27, 2019 4.580 4.597 4.440 4.484 70,363 +0.04(+0.98%)
Feb 26, 2019 4.423 4.527 4.397 4.440 94,339 +0.00(+0.00%)
Feb 25, 2019 4.484 4.553 4.388 4.440 41,170 -0.03(-0.78%)
Feb 22, 2019 4.510 4.571 4.414 4.475 43,761 -0.01(-0.19%)
Feb 21, 2019 4.501 4.571 4.449 4.484 121,391 +0.00(+0.00%)
Feb 20, 2019 4.484 4.553 4.440 4.484 134,217 +0.00(+0.00%)
Feb 19, 2019 4.379 4.536 4.362 4.484 208,849 +0.10(+2.39%)
Feb 15, 2019 4.379 4.432 4.336 4.379 75,462 +0.04(+1.00%)
Feb 14, 2019 4.327 4.379 4.318 4.336 17,884 +0.00(+0.00%)
Feb 13, 2019 4.292 4.436 4.292 4.336 32,382 -0.01(-0.20%)
Feb 12, 2019 4.397 4.444 4.336 4.344 41,253 -0.02(-0.40%)
Feb 11, 2019 4.353 4.405 4.266 4.362 17,949 -0.01(-0.20%)
Feb 08, 2019 4.327 4.397 4.284 4.371 20,904 -0.01(-0.20%)
Feb 07, 2019 4.379 4.414 4.327 4.379 49,400 -0.03(-0.79%)
Feb 06, 2019 4.458 4.536 4.405 4.414 109,528 -0.04(-0.98%)
Feb 05, 2019 4.458 4.536 4.344 4.458 62,892 -0.03(-0.78%)
Feb 04, 2019 4.057 4.553 3.996 4.492 50,654 +0.46(+11.45%)
Feb 01, 2019 4.075 4.101 4.005 4.031 24,350 -0.09(-2.11%)
Jan 31, 2019 4.223 4.231 4.048 4.118 47,187 -0.10(-2.27%)
Jan 30, 2019 4.301 4.301 4.205 4.214 33,916 -0.05(-1.22%)
Jan 29, 2019 4.492 4.492 4.266 4.266 46,810 -0.20(-4.48%)
Jan 28, 2019 4.510 4.580 4.440 4.466 57,851 -0.07(-1.54%)
Jan 25, 2019 4.623 4.675 4.527 4.536 55,821 +0.00(+0.00%)
Jan 24, 2019 4.562 4.658 4.475 4.536 27,854 +0.01(+0.19%)
Jan 23, 2019 4.449 4.553 4.449 4.527 54,652 +0.04(+0.97%)
Jan 22, 2019 4.501 4.571 4.310 4.484 45,815 +0.01(+0.19%)
Jan 18, 2019 4.344 4.536 4.327 4.475 36,525 +0.14(+3.21%)
Jan 17, 2019 4.362 4.414 4.275 4.336 32,529 -0.03(-0.60%)
Jan 16, 2019 4.362 4.405 4.275 4.362 48,233 -0.01(-0.20%)
Jan 15, 2019 4.031 4.562 4.005 4.371 110,415 +0.33(+8.19%)
Jan 14, 2019 3.770 4.109 3.728 4.040 68,149 +0.24(+6.18%)
Jan 11, 2019 3.874 3.874 3.787 3.805 36,295 -0.03(-0.91%)
Jan 10, 2019 3.874 3.944 3.822 3.839 58,685 -0.09(-2.22%)
Jan 09, 2019 4.031 4.031 3.848 3.927 68,379 -0.10(-2.38%)
Jan 08, 2019 4.066 4.231 3.996 4.022 80,312 +0.04(+1.09%)
Jan 07, 2019 3.665 4.031 3.632 3.979 104,380 +0.30(+8.29%)
Jan 04, 2019 3.657 3.761 3.509 3.674 58,807 -0.02(-0.47%)
Jan 03, 2019 3.802 3.802 3.587 3.691 54,605 -0.07(-1.85%)
Jan 02, 2019 3.439 3.883 3.422 3.761 140,206 +0.32(+9.37%)
Dec 31, 2018 3.378 3.500 3.361 3.439 135,304 +0.06(+1.80%)
Dec 28, 2018 3.509 3.639 3.352 3.378 191,814 -0.13(-3.72%)
Dec 27, 2018 3.422 3.596 3.378 3.509 169,933 +0.07(+2.03%)
Dec 26, 2018 3.422 3.552 3.265 3.439 217,043 +0.03(+0.77%)
Dec 24, 2018 3.483 3.561 3.404 3.413 90,164 -0.10(-2.73%)
Dec 21, 2018 3.570 3.709 3.509 3.509 149,546 -0.07(-1.95%)
Dec 20, 2018 3.839 3.848 3.526 3.578 125,468 -0.17(-4.64%)
Dec 19, 2018 3.874 3.909 3.744 3.752 111,581 -0.11(-2.93%)
Dec 18, 2018 3.918 3.985 3.839 3.866 109,110 -0.05(-1.33%)
Dec 17, 2018 3.909 4.162 3.909 3.918 89,928 -0.02(-0.44%)
Dec 14, 2018 4.109 4.118 3.805 3.935 140,932 -0.17(-4.24%)
Dec 13, 2018 4.353 4.371 4.101 4.109 97,878 -0.24(-5.60%)
Dec 12, 2018 4.327 4.440 4.249 4.353 69,810 +0.03(+0.60%)
Dec 11, 2018 4.432 4.432 4.275 4.327 80,895 -0.08(-1.78%)
Dec 10, 2018 4.379 4.501 4.302 4.405 100,142 +0.05(+1.20%)
Dec 07, 2018 4.588 4.675 4.292 4.353 135,304 -0.21(-4.58%)
Dec 06, 2018 4.841 4.841 4.501 4.562 115,477 -0.28(-5.76%)
Dec 04, 2018 5.137 5.250 4.797 4.841 197,098 -0.28(-5.44%)
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.