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: 7:00 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 (%)
Aug 30, 2019 2.490 2.490 2.037 2.159 959,303 -0.32(-12.98%)
Aug 29, 2019 2.925 2.925 2.446 2.481 691,659 -0.31(-11.22%)
Aug 28, 2019 2.769 2.882 2.725 2.795 168,125 +0.02(+0.63%)
Aug 27, 2019 2.812 2.873 2.664 2.777 235,130 -0.02(-0.62%)
Aug 26, 2019 2.769 2.847 2.725 2.795 179,529 +0.05(+1.90%)
Aug 23, 2019 2.760 2.803 2.664 2.742 251,886 -0.05(-1.87%)
Aug 22, 2019 2.882 2.890 2.760 2.795 91,401 -0.02(-0.62%)
Aug 21, 2019 2.908 2.995 2.795 2.812 159,286 -0.03(-1.22%)
Aug 20, 2019 2.830 2.899 2.777 2.847 135,240 +0.00(+0.00%)
Aug 19, 2019 2.986 3.020 2.847 2.847 83,017 -0.10(-3.54%)
Aug 16, 2019 2.864 3.021 2.830 2.951 187,220 +0.11(+3.99%)
Aug 15, 2019 3.047 3.160 2.812 2.838 401,617 -0.17(-5.51%)
Aug 14, 2019 3.134 3.134 2.969 3.004 228,234 -0.20(-6.25%)
Aug 13, 2019 3.056 3.343 3.004 3.204 453,511 +0.12(+3.95%)
Aug 12, 2019 3.012 3.152 2.908 3.082 406,864 +0.04(+1.43%)
Aug 09, 2019 3.291 3.361 3.038 3.038 646,427 -0.24(-7.18%)
Aug 08, 2019 3.187 3.352 3.178 3.274 283,895 +0.12(+3.87%)
Aug 07, 2019 3.343 3.343 3.030 3.152 524,960 -0.21(-6.22%)
Aug 06, 2019 3.291 3.443 3.291 3.361 497,716 +0.10(+2.93%)
Aug 05, 2019 3.369 3.369 3.230 3.265 228,312 -0.17(-5.06%)
Aug 02, 2019 3.491 3.535 3.343 3.439 259,237 -0.06(-1.74%)
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.