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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 7.966 7.966 7.966 0 -0.13(-1.61%)
Mar 28, 2018 7.966 8.315 7.879 8.097 161,904 +0.13(+1.64%)
Mar 27, 2018 8.010 8.184 7.879 7.966 132,075 -0.04(-0.54%)
Mar 26, 2018 7.531 8.097 7.444 8.010 146,044 +0.65(+8.88%)
Mar 23, 2018 7.496 7.662 7.357 7.357 63,864 -0.22(-2.87%)
Mar 22, 2018 7.836 7.836 7.487 7.574 93,084 -0.22(-2.79%)
Mar 21, 2018 7.662 7.923 7.574 7.792 87,883 +0.13(+1.70%)
Mar 20, 2018 7.749 7.792 7.618 7.662 66,784 -0.09(-1.12%)
Mar 19, 2018 7.705 7.749 7.487 7.749 63,943 +0.04(+0.56%)
Mar 16, 2018 7.487 7.792 7.400 7.705 107,130 +0.22(+2.91%)
Mar 15, 2018 7.531 7.618 7.400 7.487 58,859 -0.04(-0.58%)
Mar 14, 2018 7.618 7.705 7.400 7.531 97,999 +0.00(+0.00%)
Mar 13, 2018 7.662 7.749 7.487 7.531 56,857 -0.09(-1.14%)
Mar 12, 2018 7.749 7.836 7.574 7.618 80,255 -0.17(-2.23%)
Mar 09, 2018 7.792 7.836 7.574 7.792 125,332 +0.00(+0.00%)
Mar 08, 2018 8.010 8.010 7.749 7.792 59,143 -0.22(-2.72%)
Mar 07, 2018 8.097 8.010 68,817 +0.09(+1.10%)
Mar 06, 2018 7.836 8.053 7.705 7.923 92,731 +0.00(+0.00%)
Mar 05, 2018 7.966 8.053 7.879 7.923 80,852 -0.13(-1.62%)
Mar 02, 2018 8.010 8.184 7.792 8.053 70,410 +0.00(+0.00%)
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.