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: 6:30 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 (%)
May 31, 2019 4.353 4.788 4.327 4.388 582,450 +0.17(+3.92%)
May 30, 2019 4.214 4.336 4.022 4.223 964,384 +0.03(+0.83%)
May 29, 2019 4.136 4.231 4.101 4.188 401,149 +0.04(+1.05%)
May 28, 2019 4.231 4.275 4.118 4.144 340,281 -0.10(-2.46%)
May 24, 2019 4.327 4.327 4.223 4.249 49,619 -0.07(-1.61%)
May 23, 2019 4.397 4.405 4.310 4.318 20,000 -0.10(-2.36%)
May 22, 2019 4.440 4.510 4.397 4.423 90,866 -0.04(-0.97%)
May 21, 2019 4.249 4.492 4.192 4.466 307,973 +0.24(+5.77%)
May 20, 2019 4.249 4.292 4.196 4.223 37,983 -0.12(-2.81%)
May 17, 2019 4.432 4.440 4.344 4.344 61,909 -0.12(-2.73%)
May 16, 2019 4.501 4.540 4.440 4.466 51,170 -0.07(-1.54%)
May 15, 2019 4.466 4.675 4.397 4.536 216,756 +0.07(+1.56%)
May 14, 2019 4.353 4.614 4.353 4.466 162,261 +0.11(+2.60%)
May 13, 2019 4.214 4.414 3.961 4.353 937,914 +0.05(+1.21%)
May 10, 2019 4.266 4.344 4.223 4.301 268,540 +0.02(+0.41%)
May 09, 2019 4.405 4.405 4.210 4.284 344,972 -0.09(-1.99%)
May 08, 2019 4.588 4.623 4.371 4.371 129,387 -0.24(-5.28%)
May 07, 2019 4.684 4.719 4.588 4.614 91,738 -0.08(-1.67%)
May 06, 2019 4.745 4.806 4.667 4.693 111,368 -0.11(-2.36%)
May 03, 2019 4.745 4.893 4.736 4.806 127,723 +0.04(+0.91%)
May 02, 2019 4.815 4.815 4.701 4.762 82,582 -0.03(-0.73%)
May 01, 2019 4.893 4.945 4.771 4.797 91,357 -0.08(-1.61%)
Apr 30, 2019 4.928 4.963 4.867 4.876 146,717 -0.03(-0.71%)
Apr 29, 2019 4.902 4.936 4.849 4.910 155,785 +0.04(+0.89%)
Apr 26, 2019 4.997 4.997 4.832 4.867 77,185 -0.10(-1.93%)
Apr 25, 2019 4.997 4.997 4.832 4.963 212,633 -0.05(-1.04%)
Apr 24, 2019 4.963 5.093 4.963 5.015 103,381 +0.07(+1.41%)
Apr 23, 2019 4.876 4.963 4.823 4.945 395,061 +0.07(+1.43%)
Apr 22, 2019 4.876 4.919 4.815 4.876 71,438 +0.05(+1.08%)
Apr 18, 2019 4.858 4.910 4.788 4.823 212,374 -0.04(-0.89%)
Apr 17, 2019 4.919 5.032 4.841 4.867 55,092 -0.02(-0.36%)
Apr 16, 2019 4.876 4.990 4.876 4.884 19,173 +0.01(+0.18%)
Apr 15, 2019 4.841 4.963 4.832 4.876 113,797 +0.04(+0.90%)
Apr 12, 2019 4.919 5.058 4.788 4.832 101,076 -0.09(-1.77%)
Apr 11, 2019 4.989 5.084 4.876 4.919 44,896 -0.10(-1.91%)
Apr 10, 2019 5.111 5.172 4.989 5.015 97,186 -0.06(-1.20%)
Apr 09, 2019 5.298 5.298 5.058 5.076 91,636 -0.24(-4.43%)
Apr 08, 2019 5.407 5.450 5.302 5.311 104,077 -0.12(-2.24%)
Apr 05, 2019 5.285 5.433 5.285 5.433 66,503 +0.16(+2.97%)
Apr 04, 2019 5.320 5.380 5.224 5.276 101,973 +0.03(+0.50%)
Apr 03, 2019 5.267 5.451 5.224 5.250 78,953 -0.01(-0.17%)
Apr 02, 2019 5.293 5.363 5.180 5.259 114,246 -0.10(-1.79%)
Apr 01, 2019 5.302 5.459 5.302 5.354 161,637 +0.04(+0.82%)
Mar 29, 2019 5.346 5.380 5.224 5.311 174,241 +0.00(+0.00%)
Mar 28, 2019 5.215 5.346 5.180 5.311 160,212 +0.13(+2.52%)
Mar 27, 2019 5.172 5.276 4.806 5.180 220,544 -0.02(-0.33%)
Mar 26, 2019 5.102 5.328 5.093 5.198 361,298 +0.30(+6.04%)
Mar 25, 2019 4.849 4.997 4.806 4.902 117,270 +0.07(+1.44%)
Mar 22, 2019 4.797 4.928 4.745 4.832 161,721 +0.01(+0.18%)
Mar 21, 2019 4.623 4.893 4.623 4.823 499,350 +0.16(+3.36%)
Mar 20, 2019 4.762 4.806 4.632 4.667 65,769 -0.12(-2.55%)
Mar 19, 2019 4.902 4.910 4.758 4.788 373,335 -0.04(-0.90%)
Mar 18, 2019 4.693 4.997 4.693 4.832 340,742 +0.15(+3.16%)
Mar 15, 2019 4.527 4.745 4.449 4.684 400,858 +0.12(+2.67%)
Mar 14, 2019 4.353 4.684 4.353 4.562 1,535,736 -0.57(-11.04%)
Mar 13, 2019 4.963 5.659 4.785 5.128 654,706 +0.01(+0.17%)
Mar 12, 2019 4.876 5.137 4.762 5.119 246,302 +0.24(+5.00%)
Mar 11, 2019 4.640 4.876 4.623 4.876 98,800 +0.25(+5.46%)
Mar 08, 2019 4.545 4.675 4.475 4.623 51,342 +0.03(+0.57%)
Mar 07, 2019 4.440 4.597 4.440 4.597 140,169 +0.03(+0.57%)
Mar 06, 2019 4.501 4.632 4.501 4.571 27,295 +0.07(+1.55%)
Mar 05, 2019 4.527 4.606 4.484 4.501 20,288 -0.04(-0.96%)
Mar 04, 2019 4.701 4.701 4.527 4.545 42,339 -0.16(-3.33%)
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.