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: 4:10 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 31, 2017 7.618 7.749 7.618 7.705 110,419 +0.04(+0.57%)
Mar 30, 2017 7.574 7.705 7.444 7.662 116,744 +0.09(+1.15%)
Mar 29, 2017 7.400 7.705 7.400 7.574 260,182 +0.13(+1.75%)
Mar 28, 2017 7.226 7.531 7.226 7.444 114,584 +0.17(+2.40%)
Mar 27, 2017 7.313 7.444 7.270 7.270 152,816 -0.17(-2.34%)
Mar 24, 2017 7.444 7.574 7.357 7.444 105,178 -0.04(-0.58%)
Mar 23, 2017 7.487 7.574 7.357 7.487 108,858 +0.04(+0.58%)
Mar 22, 2017 7.400 7.444 7.270 7.444 152,848 +0.00(+0.00%)
Mar 21, 2017 7.487 7.487 7.270 7.444 103,198 -0.04(-0.58%)
Mar 20, 2017 7.531 7.662 7.292 7.487 177,230 -0.09(-1.15%)
Mar 17, 2017 7.749 7.792 7.531 7.574 228,533 -0.09(-1.14%)
Mar 16, 2017 7.749 7.792 7.618 7.662 65,677 -0.09(-1.12%)
Mar 15, 2017 7.749 7.836 7.618 7.749 80,619 +0.04(+0.56%)
Mar 14, 2017 7.618 7.879 7.531 7.705 112,674 +0.09(+1.14%)
Mar 13, 2017 7.444 7.683 7.444 7.618 112,659 +0.17(+2.34%)
Mar 10, 2017 7.444 7.487 7.357 7.444 188,021 +0.04(+0.59%)
Mar 09, 2017 7.618 7.662 7.400 7.400 79,690 -0.17(-2.30%)
Mar 08, 2017 7.618 7.777 7.531 7.574 223,605 +0.13(+1.75%)
Mar 07, 2017 7.705 7.705 7.422 7.444 185,608 -0.26(-3.39%)
Mar 06, 2017 7.836 7.836 7.618 7.705 79,322 -0.04(-0.56%)
Mar 03, 2017 7.879 8.010 7.618 7.749 159,592 -0.18(-2.31%)
Mar 02, 2017 7.705 7.966 7.662 7.931 220,284 +0.18(+2.36%)
Mar 01, 2017 7.966 7.966 7.579 7.749 347,141 -0.13(-1.66%)
Feb 28, 2017 8.053 8.097 7.792 7.879 197,503 -0.17(-2.16%)
Feb 27, 2017 8.663 8.837 7.879 8.053 474,333 -0.74(-8.42%)
Feb 24, 2017 7.270 8.880 7.226 8.793 1,356,390 +1.57(+21.69%)
Feb 23, 2017 7.357 7.487 7.183 7.226 348,308 -0.13(-1.78%)
Feb 22, 2017 7.879 7.879 7.313 7.357 401,709 -0.48(-6.11%)
Feb 21, 2017 8.619 8.750 7.749 7.836 435,829 -0.87(-10.00%)
Feb 17, 2017 8.706 8.706 8.706 0 +0.57(+6.95%)
Feb 16, 2017 7.618 8.140 7.009 8.140 2,713,586 -2.22(-21.43%)
Feb 15, 2017 10.19 10.40 10.19 10.36 393,607 +0.09(+0.85%)
Feb 14, 2017 10.14 10.32 9.882 10.27 197,379 +0.48(+4.89%)
Feb 13, 2017 10.49 10.49 9.664 9.795 159,571 -0.57(-5.46%)
Feb 10, 2017 10.27 10.40 10.19 10.36 67,252 +0.26(+2.59%)
Feb 09, 2017 9.882 10.36 9.882 10.10 157,315 +0.26(+2.65%)
Feb 08, 2017 9.751 10.06 9.446 9.838 101,465 +0.22(+2.26%)
Feb 07, 2017 9.925 9.969 9.490 9.620 141,297 -0.30(-3.07%)
Feb 06, 2017 10.23 10.27 9.882 9.925 38,974 -0.30(-2.98%)
Feb 03, 2017 10.49 10.49 10.14 10.23 75,670 -0.17(-1.67%)
Feb 02, 2017 10.40 10.45 10.08 10.40 92,932 +0.09(+0.84%)
Feb 01, 2017 10.45 10.58 10.32 10.32 68,651 -0.13(-1.25%)
Jan 31, 2017 10.23 10.49 10.10 10.45 84,683 +0.17(+1.70%)
Jan 30, 2017 10.67 10.67 10.23 10.27 144,044 -0.35(-3.28%)
Jan 27, 2017 10.32 10.67 10.27 10.62 62,740 +0.30(+2.95%)
Jan 26, 2017 10.36 10.67 10.27 10.32 77,283 -0.13(-1.25%)
Jan 25, 2017 10.71 10.84 10.45 10.45 45,052 -0.13(-1.23%)
Jan 24, 2017 10.27 10.67 10.27 10.58 60,572 +0.30(+2.97%)
Jan 23, 2017 10.23 10.45 10.10 10.27 67,075 -0.13(-1.26%)
Jan 20, 2017 10.97 11.06 10.40 10.40 133,150 -0.61(-5.53%)
Jan 19, 2017 11.58 11.58 11.01 11.01 77,156 -0.61(-5.24%)
Jan 18, 2017 11.54 11.75 11.27 11.62 78,095 +0.17(+1.52%)
Jan 17, 2017 11.45 11.73 11.41 11.45 58,434 -0.09(-0.76%)
Jan 13, 2017 11.54 11.54 11.54 0 +0.13(+1.15%)
Jan 12, 2017 11.80 11.81 11.27 11.41 79,234 -0.39(-3.32%)
Jan 11, 2017 12.19 12.19 11.75 11.80 45,873 -0.39(-3.21%)
Jan 10, 2017 11.84 12.28 11.75 12.19 42,582 +0.35(+2.94%)
Jan 09, 2017 11.97 11.97 11.58 11.84 50,438 -0.17(-1.45%)
Jan 06, 2017 12.15 12.15 11.80 12.01 64,588 -0.04(-0.36%)
Jan 05, 2017 12.45 12.45 12.01 12.06 126,539 -0.44(-3.48%)
Jan 04, 2017 12.58 12.75 12.32 12.49 95,601 +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.