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, 2018 8.184 8.227 7.901 7.923 197,094 -0.26(-3.19%)
Feb 27, 2018 8.663 8.663 8.097 8.184 99,396 -0.39(-4.57%)
Feb 26, 2018 8.663 8.750 8.445 8.576 109,929 +0.04(+0.51%)
Feb 23, 2018 8.880 9.098 8.532 8.532 168,057 -0.26(-2.97%)
Feb 22, 2018 8.445 8.837 8.315 8.793 248,021 +0.39(+4.66%)
Feb 21, 2018 8.706 8.793 8.315 8.402 184,509 -0.26(-3.02%)
Feb 20, 2018 7.966 8.809 7.836 8.663 878,864 +0.74(+9.34%)
Feb 16, 2018 7.923 7.923 7.923 0 -0.04(-0.55%)
Feb 15, 2018 7.836 8.227 7.444 7.966 649,736 +1.18(+17.31%)
Feb 14, 2018 6.791 6.957 6.660 6.791 310,416 -0.09(-1.27%)
Feb 13, 2018 7.096 7.139 6.878 6.878 108,636 -0.26(-3.66%)
Feb 12, 2018 7.270 7.313 7.052 7.139 115,258 -0.13(-1.80%)
Feb 09, 2018 7.270 7.400 7.183 7.270 195,296 +0.04(+0.60%)
Feb 08, 2018 7.270 7.444 7.226 7.226 175,689 -0.04(-0.60%)
Feb 07, 2018 7.270 7.487 7.270 7.270 110,223 +0.00(+0.00%)
Feb 06, 2018 6.965 7.400 6.965 7.270 190,790 +0.17(+2.45%)
Feb 05, 2018 7.270 7.274 7.074 7.096 64,939 -0.17(-2.40%)
Feb 02, 2018 7.357 7.487 7.226 7.270 125,292 -0.13(-1.76%)
Feb 01, 2018 7.487 7.531 7.357 7.400 103,328 -0.09(-1.16%)
Jan 31, 2018 7.531 7.749 7.444 7.487 124,910 -0.04(-0.58%)
Jan 30, 2018 7.705 7.705 7.487 7.531 64,153 -0.17(-2.26%)
Jan 29, 2018 7.749 7.836 7.662 7.705 82,545 -0.09(-1.12%)
Jan 26, 2018 7.662 7.966 7.553 7.792 99,443 +0.13(+1.70%)
Jan 25, 2018 7.923 7.923 7.662 7.662 109,818 -0.17(-2.22%)
Jan 24, 2018 7.618 7.923 7.618 7.836 136,963 +0.17(+2.27%)
Jan 23, 2018 7.357 7.749 7.357 7.662 112,210 +0.26(+3.53%)
Jan 22, 2018 7.357 7.444 7.357 7.400 70,073 +0.00(+0.00%)
Jan 19, 2018 7.313 7.487 7.313 7.400 88,095 +0.09(+1.19%)
Jan 18, 2018 7.270 7.400 7.270 7.313 181,185 +0.00(+0.00%)
Jan 17, 2018 7.270 7.357 7.226 7.313 188,235 +0.09(+1.20%)
Jan 16, 2018 7.183 7.313 7.183 7.226 197,246 +0.04(+0.61%)
Jan 12, 2018 7.183 7.183 7.183 0 -0.04(-0.60%)
Jan 11, 2018 7.009 7.270 7.009 7.226 346,029 +0.13(+1.84%)
Jan 10, 2018 7.009 7.139 6.922 7.096 309,537 +0.09(+1.24%)
Jan 09, 2018 7.400 7.618 6.747 7.009 563,894 -1.09(-13.44%)
Jan 08, 2018 7.923 8.140 7.923 8.097 441,746 +0.13(+1.64%)
Jan 05, 2018 8.010 8.184 7.923 7.966 127,114 -0.09(-1.08%)
Jan 04, 2018 8.271 8.271 8.010 8.053 129,720 -0.22(-2.63%)
Jan 03, 2018 8.140 8.445 8.097 8.271 75,840 +0.13(+1.60%)
Jan 02, 2018 8.053 8.272 8.053 8.140 132,583 +0.13(+1.63%)
Dec 29, 2017 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 28, 2017 7.966 8.097 7.923 8.010 182,118 +0.00(+0.00%)
Dec 27, 2017 8.489 8.489 8.097 8.010 298,265 -0.48(-5.64%)
Dec 26, 2017 8.576 8.706 8.445 8.489 155,353 -0.13(-1.52%)
Dec 22, 2017 8.227 8.750 8.227 8.619 199,670 +0.39(+4.76%)
Dec 21, 2017 8.358 8.358 8.140 8.227 151,917 -0.09(-1.05%)
Dec 20, 2017 8.271 8.445 8.184 8.315 138,908 +0.22(+2.69%)
Dec 19, 2017 8.227 8.271 8.097 8.097 137,957 +0.00(+0.00%)
Dec 18, 2017 8.010 8.402 8.010 8.097 181,170 +0.13(+1.64%)
Dec 15, 2017 7.792 8.010 7.705 7.966 205,504 +0.17(+2.23%)
Dec 14, 2017 7.574 7.966 7.531 7.792 180,702 +0.26(+3.47%)
Dec 13, 2017 7.400 7.705 7.400 7.531 224,578 +0.13(+1.76%)
Dec 12, 2017 7.357 7.531 7.357 7.400 107,279 +0.04(+0.59%)
Dec 11, 2017 7.671 7.705 7.313 7.357 134,848 -0.30(-3.98%)
Dec 08, 2017 7.531 7.749 7.531 7.662 111,999 +0.00(+0.00%)
Dec 07, 2017 7.313 7.574 7.313 111,676 +0.00(+0.00%)
Dec 06, 2017 7.226 7.400 7.226 7.313 62,741 +0.04(+0.60%)
Dec 05, 2017 7.357 7.400 7.183 7.270 70,560 -0.04(-0.60%)
Dec 04, 2017 7.270 7.531 7.270 7.313 117,589 +0.13(+1.82%)
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.