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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 31, 2019 3.857 3.866 3.700 3.718 274,839 +0.00(+0.00%)
Jul 30, 2019 3.831 3.857 3.648 3.718 414,063 -0.11(-2.95%)
Jul 29, 2019 3.918 4.014 3.770 3.831 258,977 -0.08(-2.00%)
Jul 26, 2019 3.918 4.057 3.831 3.909 216,279 +0.03(+0.67%)
Jul 25, 2019 3.970 3.979 3.822 3.883 217,441 -0.08(-1.98%)
Jul 24, 2019 4.083 4.153 3.944 3.961 88,888 -0.15(-3.60%)
Jul 23, 2019 4.170 4.205 3.979 4.109 127,876 -0.06(-1.46%)
Jul 22, 2019 4.310 4.371 4.118 4.170 414,918 -0.13(-3.04%)
Jul 19, 2019 4.353 4.405 4.249 4.301 481,834 -0.07(-1.59%)
Jul 18, 2019 4.536 4.693 4.266 4.371 289,782 -0.17(-3.65%)
Jul 17, 2019 4.719 4.797 4.475 4.536 117,171 -0.20(-4.23%)
Jul 16, 2019 4.823 4.858 4.667 4.736 210,312 -0.09(-1.81%)
Jul 15, 2019 4.936 4.963 4.823 4.823 43,616 -0.14(-2.81%)
Jul 12, 2019 5.006 5.032 4.963 4.963 52,375 -0.03(-0.70%)
Jul 11, 2019 4.954 5.050 4.876 4.997 210,010 +0.13(+2.68%)
Jul 10, 2019 4.893 4.945 4.728 4.867 301,406 +0.00(+0.00%)
Jul 09, 2019 4.954 4.963 4.858 4.867 52,047 -0.06(-1.24%)
Jul 08, 2019 4.902 5.006 4.876 4.928 83,508 -0.01(-0.18%)
Jul 05, 2019 4.919 4.989 4.876 4.936 57,889 +0.03(+0.71%)
Jul 03, 2019 4.815 4.989 4.815 4.902 128,297 +0.07(+1.44%)
Jul 02, 2019 4.963 5.084 4.823 4.832 490,032 -0.11(-2.29%)
Jul 01, 2019 4.963 5.137 4.884 4.945 891,703 +0.08(+1.61%)
Jun 28, 2019 4.806 4.954 4.710 4.867 804,014 +0.10(+2.01%)
Jun 27, 2019 4.780 4.902 4.710 4.771 519,683 -0.01(-0.18%)
Jun 26, 2019 4.675 4.858 4.658 4.780 416,985 +0.13(+2.81%)
Jun 25, 2019 4.728 4.954 4.623 4.649 476,020 -0.10(-2.20%)
Jun 24, 2019 4.893 5.006 4.580 4.754 577,189 -0.10(-2.15%)
Jun 21, 2019 5.058 5.119 4.815 4.858 166,775 -0.21(-4.12%)
Jun 20, 2019 5.093 5.198 5.006 5.067 439,687 -0.02(-0.34%)
Jun 19, 2019 5.137 5.215 4.910 5.084 667,980 -0.02(-0.34%)
Jun 18, 2019 5.180 5.267 5.093 5.102 344,590 -0.06(-1.18%)
Jun 17, 2019 5.293 5.476 5.137 5.163 729,382 -0.08(-1.50%)
Jun 14, 2019 5.250 5.293 5.215 5.241 104,866 -0.03(-0.66%)
Jun 13, 2019 5.232 5.380 5.180 5.276 159,106 +0.05(+1.00%)
Jun 12, 2019 5.241 5.311 5.180 5.224 82,606 -0.03(-0.66%)
Jun 11, 2019 5.198 5.372 5.198 5.259 244,791 +0.04(+0.83%)
Jun 10, 2019 5.119 5.389 5.119 5.215 452,105 +0.10(+1.87%)
Jun 07, 2019 5.137 5.328 5.067 5.119 169,761 +0.03(+0.68%)
Jun 06, 2019 4.997 5.111 4.963 5.084 179,741 +0.07(+1.39%)
Jun 05, 2019 5.111 5.224 4.906 5.015 372,302 -0.03(-0.69%)
Jun 04, 2019 4.614 5.145 4.562 5.050 680,810 +0.51(+11.32%)
Jun 03, 2019 4.362 4.632 4.362 4.536 365,120 +0.15(+3.37%)
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%)
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.