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: 7:00 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 26, 2021 5.746 6.271 5.603 6.121 415,790 +0.32(+5.56%)
Feb 25, 2021 5.903 5.964 5.598 5.798 305,963 -0.03(-0.60%)
Feb 24, 2021 5.476 5.955 5.346 5.833 569,850 +0.38(+7.03%)
Feb 23, 2021 5.441 5.713 5.328 5.450 436,868 -0.04(-0.79%)
Feb 22, 2021 5.206 5.711 5.145 5.494 463,290 +0.32(+6.23%)
Feb 19, 2021 5.006 5.424 4.972 5.172 368,583 +0.21(+4.21%)
Feb 18, 2021 4.963 5.084 4.701 4.963 680,067 -0.12(-2.40%)
Feb 17, 2021 5.093 5.145 4.876 5.084 465,833 -0.04(-0.85%)
Feb 16, 2021 5.380 5.398 5.024 5.128 509,189 -0.29(-5.31%)
Feb 12, 2021 5.520 5.607 5.267 5.415 264,290 -0.17(-2.96%)
Feb 11, 2021 4.884 5.685 4.771 5.581 722,785 +0.69(+14.06%)
Feb 10, 2021 4.841 4.954 4.492 4.893 497,800 +0.05(+1.08%)
Feb 09, 2021 4.736 4.910 4.553 4.841 494,062 -0.01(-0.18%)
Feb 08, 2021 4.571 5.015 4.432 4.849 810,046 +0.29(+6.30%)
Feb 05, 2021 4.571 4.693 4.432 4.562 373,636 +0.01(+0.19%)
Feb 04, 2021 4.440 4.754 4.379 4.553 509,885 +0.04(+0.97%)
Feb 03, 2021 4.188 4.588 4.048 4.510 582,028 +0.26(+6.15%)
Feb 02, 2021 4.527 4.527 4.179 4.249 770,552 -0.45(-9.63%)
Feb 01, 2021 5.050 5.346 4.223 4.701 1,625,893 -0.18(-3.74%)
Jan 29, 2021 5.215 6.094 4.614 4.884 3,101,887 +0.44(+10.00%)
Jan 28, 2021 6.869 7.261 3.996 4.440 5,655,522 -1.46(-24.78%)
Jan 27, 2021 4.231 7.313 4.066 5.903 7,467,785 +1.75(+42.14%)
Jan 26, 2021 4.266 4.423 4.083 4.153 284,276 -0.06(-1.45%)
Jan 25, 2021 3.883 4.266 3.883 4.214 138,407 +0.28(+7.08%)
Jan 22, 2021 3.866 3.979 3.753 3.935 65,584 +0.08(+2.03%)
Jan 21, 2021 3.848 4.048 3.831 3.857 239,597 +0.03(+0.91%)
Jan 20, 2021 3.961 4.005 3.813 3.822 101,135 -0.12(-3.09%)
Jan 19, 2021 3.918 4.005 3.761 3.944 109,341 +0.02(+0.44%)
Jan 15, 2021 3.927 3.961 3.822 3.927 73,050 -0.08(-1.96%)
Jan 14, 2021 3.996 4.136 3.944 4.005 108,616 +0.03(+0.66%)
Jan 13, 2021 3.918 4.170 3.726 3.979 426,137 +0.15(+3.86%)
Jan 12, 2021 3.961 4.092 3.822 3.831 109,434 -0.12(-3.08%)
Jan 11, 2021 3.622 4.014 3.563 3.953 218,711 +0.24(+6.32%)
Jan 08, 2021 3.691 3.753 3.631 3.718 112,791 +0.03(+0.71%)
Jan 07, 2021 3.622 3.747 3.622 3.691 55,056 +0.03(+0.71%)
Jan 06, 2021 4.005 4.048 3.613 3.665 177,060 -0.28(-7.06%)
Jan 05, 2021 3.805 4.014 3.805 3.944 122,514 +0.13(+3.42%)
Jan 04, 2021 3.813 3.953 3.735 3.813 89,917 +0.10(+2.58%)
Dec 31, 2020 3.718 3.718 3.718 77,199 +0.01(+0.23%)
Dec 30, 2020 3.491 3.770 3.491 3.709 77,199 +0.19(+5.45%)
Dec 29, 2020 3.552 3.578 3.474 3.517 88,827 +0.01(+0.25%)
Dec 28, 2020 3.448 3.561 3.404 3.509 193,911 +0.06(+1.77%)
Dec 24, 2020 3.526 3.544 3.395 3.448 70,523 -0.10(-2.94%)
Dec 23, 2020 3.622 3.657 3.535 3.552 52,100 -0.04(-1.21%)
Dec 22, 2020 3.604 3.735 3.543 3.596 94,755 -0.01(-0.24%)
Dec 21, 2020 3.770 3.770 3.587 3.604 82,341 -0.22(-5.69%)
Dec 18, 2020 3.935 4.022 3.822 3.822 72,361 -0.06(-1.57%)
Dec 17, 2020 3.979 4.057 3.831 3.883 97,631 -0.10(-2.41%)
Dec 16, 2020 3.918 4.040 3.874 3.979 55,734 +0.06(+1.56%)
Dec 15, 2020 3.822 4.014 3.744 3.918 55,003 +0.09(+2.27%)
Dec 14, 2020 3.779 3.918 3.700 3.831 93,207 +0.12(+3.29%)
Dec 11, 2020 3.987 3.987 3.691 3.709 162,640 -0.28(-6.99%)
Dec 10, 2020 3.831 4.022 3.700 3.987 51,900 +0.16(+4.09%)
Dec 09, 2020 3.953 3.987 3.787 3.831 113,532 -0.15(-3.72%)
Dec 08, 2020 3.987 4.092 3.927 3.979 52,173 -0.02(-0.44%)
Dec 07, 2020 4.057 4.179 3.831 3.996 144,296 -0.09(-2.13%)
Dec 04, 2020 3.970 4.179 3.944 4.083 281,749 +0.00(+0.00%)
Dec 03, 2020 3.874 4.275 3.709 4.083 747,021 +0.50(+14.11%)
Dec 02, 2020 3.361 3.596 3.230 3.578 185,981 +0.23(+6.75%)
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.