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, 2020 3.065 3.413 3.047 3.317 152,992 -0.10(-2.81%)
Feb 27, 2020 3.378 3.500 3.082 3.413 221,513 -0.21(-5.77%)
Feb 26, 2020 3.831 3.831 3.552 3.622 250,819 -0.19(-5.02%)
Feb 25, 2020 3.927 4.048 3.796 3.813 288,453 -0.11(-2.88%)
Feb 24, 2020 3.987 4.096 3.770 3.927 146,951 -0.23(-5.45%)
Feb 21, 2020 3.944 4.170 3.761 4.153 160,573 +0.21(+5.30%)
Feb 20, 2020 3.822 3.944 3.761 3.944 102,094 +0.12(+3.19%)
Feb 19, 2020 3.831 3.883 3.770 3.822 121,308 +0.03(+0.69%)
Feb 18, 2020 3.744 3.927 3.683 3.796 214,429 +0.03(+0.93%)
Feb 14, 2020 3.866 3.883 3.735 3.761 163,214 -0.07(-1.82%)
Feb 13, 2020 3.839 3.894 3.805 3.831 98,245 -0.07(-1.79%)
Feb 12, 2020 3.787 4.014 3.787 3.900 110,448 +0.06(+1.59%)
Feb 11, 2020 3.839 3.874 3.744 3.839 95,655 -0.02(-0.45%)
Feb 10, 2020 3.918 4.005 3.752 3.857 149,880 -0.03(-0.89%)
Feb 07, 2020 3.909 4.048 3.822 3.892 141,391 -0.04(-1.11%)
Feb 06, 2020 4.075 4.118 3.918 3.935 124,878 -0.12(-3.00%)
Feb 05, 2020 4.057 4.144 3.944 4.057 152,197 +0.07(+1.75%)
Feb 04, 2020 3.744 4.188 3.744 3.987 279,669 +0.30(+8.27%)
Feb 03, 2020 3.613 3.796 3.604 3.683 132,929 +0.04(+1.20%)
Jan 31, 2020 3.822 4.022 3.631 3.639 121,750 -0.19(-5.00%)
Jan 30, 2020 4.144 4.144 3.805 3.831 129,929 -0.31(-7.56%)
Jan 29, 2020 3.657 4.179 3.657 4.144 319,230 +0.43(+11.48%)
Jan 28, 2020 3.935 4.005 3.535 3.718 847,400 -0.05(-1.39%)
Jan 27, 2020 4.101 4.101 3.500 3.770 603,879 -0.44(-10.54%)
Jan 24, 2020 4.675 4.832 4.136 4.214 404,763 -0.41(-8.85%)
Jan 23, 2020 4.832 4.945 4.536 4.623 350,290 -0.12(-2.57%)
Jan 22, 2020 4.501 4.780 4.405 4.745 681,160 +0.32(+7.28%)
Jan 21, 2020 4.344 4.466 4.179 4.423 585,594 +0.17(+3.89%)
Jan 17, 2020 4.048 4.292 3.961 4.257 337,915 +0.28(+7.00%)
Jan 16, 2020 4.048 4.223 3.700 3.979 667,782 +0.07(+1.78%)
Jan 15, 2020 3.483 3.909 3.361 3.909 925,838 +0.49(+14.25%)
Jan 14, 2020 3.195 3.465 3.134 3.422 548,614 +0.46(+15.59%)
Jan 13, 2020 2.742 2.969 2.699 2.960 580,011 +0.23(+8.28%)
Jan 10, 2020 2.830 2.890 2.699 2.734 99,812 -0.10(-3.68%)
Jan 09, 2020 2.734 2.847 2.703 2.838 73,107 +0.13(+4.82%)
Jan 08, 2020 2.664 2.742 2.647 2.708 50,981 +0.02(+0.65%)
Jan 07, 2020 2.795 2.821 2.638 2.690 141,968 -0.12(-4.33%)
Jan 06, 2020 2.716 2.856 2.716 2.812 70,916 +0.07(+2.54%)
Jan 03, 2020 2.673 2.890 2.638 2.742 158,275 +0.00(+0.00%)
Jan 02, 2020 2.830 2.830 2.725 2.742 147,397 -0.08(-2.78%)
Dec 31, 2019 2.978 3.082 2.786 2.821 203,875 -0.16(-5.26%)
Dec 30, 2019 2.795 2.986 2.795 2.978 175,673 +0.17(+6.21%)
Dec 27, 2019 2.734 2.899 2.734 2.803 85,684 +0.07(+2.55%)
Dec 26, 2019 2.699 2.760 2.699 2.734 74,826 +0.00(+0.00%)
Dec 24, 2019 2.682 2.812 2.655 2.734 132,202 +0.05(+1.95%)
Dec 23, 2019 2.568 2.742 2.481 2.682 170,068 +0.09(+3.36%)
Dec 20, 2019 2.603 2.647 2.534 2.594 250,278 +0.00(+0.00%)
Dec 19, 2019 2.464 2.594 2.446 2.594 164,247 +0.13(+5.30%)
Dec 18, 2019 2.446 2.490 2.411 2.464 229,070 +0.03(+1.43%)
Dec 17, 2019 2.394 2.468 2.386 2.429 360,803 +0.10(+4.10%)
Dec 16, 2019 2.359 2.429 2.307 2.333 134,569 -0.01(-0.37%)
Dec 13, 2019 2.464 2.464 2.316 2.342 198,591 -0.08(-3.24%)
Dec 12, 2019 2.298 2.438 2.298 2.420 207,590 +0.10(+4.12%)
Dec 11, 2019 2.438 2.451 2.307 2.325 165,608 -0.08(-3.26%)
Dec 10, 2019 2.525 2.525 2.403 2.403 940,874 -0.11(-4.50%)
Dec 09, 2019 2.621 2.655 2.481 2.516 352,081 -0.10(-3.99%)
Dec 06, 2019 2.525 2.664 2.499 2.621 567,863 +0.10(+3.79%)
Dec 05, 2019 2.377 2.603 2.377 2.525 869,181 -0.13(-4.92%)
Dec 04, 2019 2.534 2.690 2.534 2.655 378,378 +0.12(+4.81%)
Dec 03, 2019 2.525 2.560 2.462 2.534 143,679 -0.02(-0.68%)
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.