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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jun 30, 2021 14.46 15.28 14.41 15.19 309,688 +0.61(+4.15%)
Jun 29, 2021 15.19 15.26 14.37 14.58 336,957 -0.40(-2.69%)
Jun 28, 2021 18.06 18.14 14.70 14.99 1,182,451 -2.36(-13.61%)
Jun 25, 2021 16.45 18.43 16.12 17.35 825,324 +1.25(+7.80%)
Jun 24, 2021 16.30 16.48 15.59 16.09 253,489 -0.06(-0.38%)
Jun 23, 2021 15.18 16.51 14.88 16.16 497,016 +1.01(+6.66%)
Jun 22, 2021 14.68 15.80 14.33 15.15 703,712 +0.43(+2.92%)
Jun 21, 2021 14.29 15.09 14.03 14.72 354,309 +0.42(+2.95%)
Jun 18, 2021 14.31 14.52 13.95 14.29 267,274 -0.16(-1.09%)
Jun 17, 2021 15.20 15.40 13.95 14.45 333,360 -0.62(-4.13%)
Jun 16, 2021 14.65 15.63 14.23 15.08 442,753 +0.32(+2.20%)
Jun 15, 2021 16.08 16.08 14.17 14.75 752,779 -1.44(-8.89%)
Jun 14, 2021 16.24 17.51 15.40 16.19 881,551 +0.18(+1.15%)
Jun 11, 2021 15.32 16.84 15.32 16.01 752,848 +0.91(+6.05%)
Jun 10, 2021 15.34 15.89 14.81 15.09 333,910 -0.09(-0.58%)
Jun 09, 2021 16.04 16.11 14.59 15.18 451,163 -0.89(-5.52%)
Jun 08, 2021 15.30 16.51 15.14 16.07 633,417 +0.91(+6.02%)
Jun 07, 2021 14.48 15.96 14.35 15.15 658,179 +0.47(+3.17%)
Jun 04, 2021 15.61 15.80 13.91 14.69 768,232 -0.98(-6.27%)
Jun 03, 2021 15.34 17.30 14.27 15.67 1,341,760 +0.79(+5.31%)
Jun 02, 2021 15.00 16.66 14.23 14.88 1,507,257 +0.23(+1.56%)
Jun 01, 2021 13.61 17.02 13.61 14.65 2,627,424 +1.25(+9.36%)
May 28, 2021 14.43 15.58 13.01 13.40 1,778,421 -1.09(-7.51%)
May 27, 2021 12.35 15.94 12.08 14.49 3,822,327 +2.14(+17.34%)
May 26, 2021 9.653 12.41 9.319 12.35 4,792,848 +3.48(+39.31%)
May 25, 2021 8.995 9.232 8.416 8.863 376,816 -0.14(-1.56%)
May 24, 2021 8.723 9.363 8.451 9.003 466,891 +0.39(+4.48%)
May 21, 2021 8.670 8.871 8.346 8.617 194,807 +0.04(+0.51%)
May 20, 2021 7.968 9.091 7.757 8.573 621,269 +0.68(+8.56%)
May 19, 2021 8.100 8.107 7.608 7.898 347,264 -0.33(-4.05%)
May 18, 2021 8.416 8.442 8.082 8.231 207,512 -0.16(-1.88%)
May 17, 2021 8.029 8.503 7.950 8.389 201,799 +0.31(+3.80%)
May 14, 2021 7.564 8.108 7.406 8.082 210,251 +0.69(+9.38%)
May 13, 2021 7.599 7.845 7.117 7.389 199,978 -0.07(-0.94%)
May 12, 2021 7.792 8.145 7.441 7.459 296,839 -0.35(-4.49%)
May 11, 2021 6.827 7.889 6.625 7.810 629,683 +0.91(+13.23%)
May 10, 2021 6.941 7.108 6.862 6.897 141,738 -0.06(-0.88%)
May 07, 2021 7.029 7.196 6.854 6.959 182,022 -0.03(-0.38%)
May 06, 2021 6.818 6.985 6.810 6.985 151,425 +0.07(+1.02%)
May 05, 2021 7.011 7.152 6.854 6.915 169,949 -0.14(-1.99%)
May 04, 2021 7.205 7.222 6.810 7.055 243,287 -0.17(-2.31%)
May 03, 2021 7.275 7.441 7.117 7.222 253,950 +0.17(+2.36%)
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.