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: 4:00 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 (%)
Aug 31, 2017 7.923 8.053 7.879 8.010 63,981 +0.04(+0.55%)
Aug 30, 2017 8.053 8.140 7.890 7.966 101,058 -0.09(-1.08%)
Aug 29, 2017 8.184 8.184 7.923 8.053 61,108 -0.17(-2.12%)
Aug 28, 2017 7.531 8.227 7.487 8.227 73,438 +0.70(+9.25%)
Aug 25, 2017 7.270 7.574 7.226 7.531 139,998 +0.35(+4.85%)
Aug 24, 2017 7.444 7.489 7.183 7.183 153,283 -0.22(-2.94%)
Aug 23, 2017 7.096 7.487 7.052 7.400 165,915 +0.30(+4.29%)
Aug 22, 2017 7.400 7.444 7.052 7.096 472,022 -0.22(-2.98%)
Aug 21, 2017 7.705 7.705 7.313 7.313 387,680 -0.26(-3.45%)
Aug 18, 2017 7.531 7.662 7.400 7.574 207,211 +0.04(+0.58%)
Aug 17, 2017 7.662 7.727 7.487 7.531 94,031 -0.17(-2.26%)
Aug 16, 2017 7.879 7.923 7.640 7.705 131,474 -0.17(-2.21%)
Aug 15, 2017 8.140 8.184 7.879 7.879 112,038 -0.22(-2.69%)
Aug 14, 2017 8.010 8.227 8.010 8.097 82,231 +0.17(+2.20%)
Aug 11, 2017 7.966 8.402 7.923 7.923 110,299 +0.00(+0.00%)
Aug 10, 2017 7.923 8.010 7.879 7.923 89,412 +0.00(+0.00%)
Aug 09, 2017 7.966 8.010 7.923 7.923 62,876 -0.09(-1.09%)
Aug 08, 2017 8.184 8.227 8.010 8.010 48,647 -0.17(-2.13%)
Aug 07, 2017 8.402 8.489 8.140 8.184 76,957 -0.22(-2.59%)
Aug 04, 2017 8.358 8.489 8.271 8.402 33,008 +0.09(+1.05%)
Aug 03, 2017 8.402 8.576 8.271 8.315 50,102 -0.09(-1.04%)
Aug 02, 2017 8.358 8.489 8.271 8.402 96,294 +0.09(+1.05%)
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.