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

Build-A-Bear Workshop (NY: BBW )

27.58 -0.22 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Sep 29, 2017 8.117 8.117 8.029 8.029 44,468 -0.09(-1.08%)
Sep 28, 2017 8.073 8.161 7.942 8.117 97,573 +0.04(+0.54%)
Sep 27, 2017 7.898 8.249 7.838 8.073 125,849 +0.18(+2.22%)
Sep 26, 2017 7.942 8.029 7.678 7.898 154,880 +0.00(+0.00%)
Sep 25, 2017 7.898 7.986 7.810 7.898 79,513 -0.04(-0.55%)
Sep 22, 2017 7.942 8.029 7.766 7.942 91,546 +0.13(+1.69%)
Sep 21, 2017 7.854 7.854 7.678 7.810 66,024 -0.04(-0.56%)
Sep 20, 2017 7.898 7.942 7.810 7.854 49,759 -0.04(-0.56%)
Sep 19, 2017 7.898 7.986 7.810 7.898 204,889 +0.00(+0.00%)
Sep 18, 2017 7.854 7.986 7.854 7.898 163,878 +0.04(+0.56%)
Sep 15, 2017 7.942 7.942 7.810 7.854 189,496 -0.04(-0.56%)
Sep 14, 2017 7.854 7.942 7.810 7.898 256,706 +0.04(+0.56%)
Sep 13, 2017 8.029 8.161 7.854 7.854 202,513 +0.09(+1.13%)
Sep 12, 2017 7.898 7.986 7.678 7.766 69,911 -0.09(-1.12%)
Sep 11, 2017 7.591 7.854 7.591 7.854 66,063 +0.31(+4.07%)
Sep 08, 2017 7.678 7.854 7.488 7.547 148,835 -0.09(-1.15%)
Sep 07, 2017 7.810 7.986 7.591 7.635 78,364 -0.22(-2.79%)
Sep 06, 2017 7.942 8.183 7.810 7.854 172,101 -0.04(-0.56%)
Sep 05, 2017 8.205 8.293 7.854 7.898 372,571 -0.31(-3.74%)
Sep 01, 2017 8.073 8.249 8.029 8.205 34,236 +0.13(+1.63%)
Aug 31, 2017 7.986 8.117 7.942 8.073 63,477 +0.04(+0.55%)
Aug 30, 2017 8.117 8.205 7.953 8.029 100,264 -0.09(-1.08%)
Aug 29, 2017 8.249 8.249 7.986 8.117 60,627 -0.18(-2.12%)
Aug 28, 2017 7.591 8.293 7.547 8.293 72,861 +0.70(+9.25%)
Aug 25, 2017 7.327 7.635 7.284 7.591 138,897 +0.35(+4.85%)
Aug 24, 2017 7.503 7.549 7.240 7.240 152,077 -0.22(-2.94%)
Aug 23, 2017 7.152 7.547 7.108 7.459 164,610 +0.31(+4.29%)
Aug 22, 2017 7.459 7.503 7.108 7.152 468,310 -0.22(-2.98%)
Aug 21, 2017 7.766 7.766 7.371 7.371 384,631 -0.26(-3.45%)
Aug 18, 2017 7.591 7.722 7.459 7.635 205,582 +0.04(+0.58%)
Aug 17, 2017 7.722 7.788 7.547 7.591 93,292 -0.18(-2.26%)
Aug 16, 2017 7.942 7.986 7.700 7.766 130,440 -0.18(-2.21%)
Aug 15, 2017 8.205 8.249 7.942 7.942 111,157 -0.22(-2.69%)
Aug 14, 2017 8.073 8.293 8.073 8.161 81,584 +0.18(+2.20%)
Aug 11, 2017 8.029 8.468 7.986 7.986 109,431 +0.00(+0.00%)
Aug 10, 2017 7.986 8.073 7.942 7.986 88,708 +0.00(+0.00%)
Aug 09, 2017 8.029 8.073 7.986 7.986 62,381 -0.09(-1.09%)
Aug 08, 2017 8.249 8.293 8.073 8.073 48,264 -0.18(-2.13%)
Aug 07, 2017 8.468 8.556 8.205 8.249 76,352 -0.22(-2.59%)
Aug 04, 2017 8.424 8.556 8.337 8.468 32,748 +0.09(+1.05%)
Aug 03, 2017 8.468 8.644 8.337 8.380 49,708 -0.09(-1.04%)
Aug 02, 2017 8.424 8.556 8.337 8.468 95,537 +0.09(+1.05%)
Aug 01, 2017 8.468 8.512 8.337 8.380 121,850 -0.04(-0.52%)
Jul 31, 2017 8.556 8.556 8.293 8.424 76,458 -0.13(-1.54%)
Jul 28, 2017 8.424 8.819 8.424 8.556 93,402 +0.09(+1.04%)
Jul 27, 2017 9.390 9.521 8.205 8.468 316,416 -0.79(-8.53%)
Jul 26, 2017 8.995 9.346 8.907 9.258 352,594 +0.35(+3.94%)
Jul 25, 2017 8.907 9.170 8.907 8.907 77,972 +0.00(+0.00%)
Jul 24, 2017 9.039 9.082 8.863 8.907 34,217 -0.18(-1.93%)
Jul 21, 2017 8.995 9.258 8.907 9.082 128,199 +0.18(+1.97%)
Jul 20, 2017 9.171 8.863 8.907 66,568 -0.22(-2.40%)
Jul 19, 2017 8.907 9.258 8.907 9.126 55,364 +0.22(+2.46%)
Jul 18, 2017 8.995 9.170 8.864 8.907 38,948 -0.13(-1.46%)
Jul 17, 2017 9.039 9.346 8.973 9.039 74,491 +0.04(+0.49%)
Jul 14, 2017 9.390 9.433 8.995 8.995 34,761 -0.39(-4.21%)
Jul 13, 2017 9.302 9.653 9.258 9.390 60,940 +0.04(+0.47%)
Jul 12, 2017 8.907 9.390 8.819 9.346 125,232 +0.48(+5.45%)
Jul 11, 2017 8.863 8.907 8.688 8.863 30,317 +0.00(+0.00%)
Jul 10, 2017 8.995 9.214 8.731 8.863 75,043 -0.18(-1.94%)
Jul 07, 2017 9.082 9.126 8.907 9.039 50,721 -0.04(-0.48%)
Jul 06, 2017 9.346 9.346 8.995 9.082 85,085 -0.22(-2.36%)
Jul 05, 2017 9.609 9.609 9.082 9.302 75,316 -0.31(-3.20%)
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.