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

Build-A-Bear Workshop (NY: BBW )

29.29 +0.49 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 6.871 7.275 6.818 7.055 403,175 +0.16(+2.29%)
Apr 29, 2021 6.845 6.925 6.818 6.897 146,989 +0.04(+0.64%)
Apr 28, 2021 6.836 7.020 6.827 6.854 152,892 +0.03(+0.39%)
Apr 27, 2021 6.976 6.994 6.810 6.827 232,008 -0.11(-1.52%)
Apr 26, 2021 7.029 7.284 6.827 6.933 333,515 -0.20(-2.83%)
Apr 23, 2021 7.284 7.387 7.108 7.134 279,191 -0.11(-1.45%)
Apr 22, 2021 7.020 7.319 6.924 7.240 273,091 +0.32(+4.70%)
Apr 21, 2021 6.757 6.994 6.731 6.915 175,326 +0.14(+2.07%)
Apr 20, 2021 7.038 7.152 6.739 6.775 150,320 -0.25(-3.50%)
Apr 19, 2021 7.090 7.389 6.801 7.020 178,895 -0.10(-1.36%)
Apr 16, 2021 7.117 7.301 7.064 7.117 177,771 -0.23(-3.11%)
Apr 15, 2021 7.327 7.564 7.213 7.345 212,378 +0.06(+0.84%)
Apr 14, 2021 7.064 7.371 6.889 7.284 313,935 +0.05(+0.73%)
Apr 13, 2021 7.424 7.477 6.950 7.231 306,075 -0.15(-2.02%)
Apr 12, 2021 7.810 8.029 7.380 7.380 411,904 -0.53(-6.66%)
Apr 09, 2021 7.108 8.021 7.108 7.907 1,587,063 +0.82(+11.51%)
Apr 08, 2021 7.336 7.336 6.906 7.090 232,182 -0.03(-0.37%)
Apr 07, 2021 6.801 7.143 6.713 7.117 361,772 +0.47(+7.13%)
Apr 06, 2021 6.494 6.810 6.494 6.643 202,124 +0.19(+2.99%)
Apr 05, 2021 6.424 6.582 6.081 6.450 148,850 +0.04(+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.