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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 2.220 2.281 2.055 2.177 165,491 -0.10(-4.58%)
Sep 29, 2020 2.211 2.298 2.029 2.281 167,269 +0.04(+1.95%)
Sep 28, 2020 2.298 2.420 2.220 2.238 151,109 -0.17(-6.88%)
Sep 25, 2020 2.603 2.603 2.377 2.403 410,162 -0.25(-9.51%)
Sep 24, 2020 2.655 2.708 2.560 2.655 501,887 -0.07(-2.56%)
Sep 23, 2020 2.873 2.873 2.655 2.725 101,321 -0.11(-3.99%)
Sep 22, 2020 2.812 2.860 2.786 2.838 60,126 +0.03(+0.93%)
Sep 21, 2020 3.012 3.030 2.708 2.812 229,533 -0.20(-6.65%)
Sep 18, 2020 2.960 3.169 2.917 3.012 823,884 +0.10(+3.59%)
Sep 17, 2020 2.777 2.951 2.733 2.908 90,027 +0.12(+4.38%)
Sep 16, 2020 2.769 2.812 2.751 2.786 71,326 +0.02(+0.63%)
Sep 15, 2020 2.873 2.908 2.638 2.769 141,513 -0.10(-3.64%)
Sep 14, 2020 2.873 2.951 2.790 2.873 83,048 +0.00(+0.00%)
Sep 11, 2020 2.795 2.917 2.734 2.873 70,408 +0.07(+2.48%)
Sep 10, 2020 2.890 3.025 2.751 2.803 86,569 -0.08(-2.72%)
Sep 09, 2020 2.682 2.995 2.647 2.882 266,815 +0.18(+6.77%)
Sep 08, 2020 2.812 3.091 2.647 2.699 348,078 -0.11(-4.02%)
Sep 04, 2020 2.568 2.917 2.568 2.812 387,420 +0.26(+10.24%)
Sep 03, 2020 2.586 2.682 2.525 2.551 134,498 +0.00(+0.00%)
Sep 02, 2020 2.525 2.655 2.429 2.551 325,239 -0.17(-6.39%)
Sep 01, 2020 2.542 2.734 2.464 2.725 964,589 +0.48(+21.32%)
Aug 31, 2020 2.177 2.307 2.133 2.246 412,876 +0.15(+7.05%)
Aug 28, 2020 1.994 2.116 1.994 2.098 89,934 +0.10(+5.24%)
Aug 27, 2020 1.994 2.012 1.942 1.994 171,008 +0.00(+0.00%)
Aug 26, 2020 2.063 2.081 1.972 1.994 186,897 -0.10(-4.98%)
Aug 25, 2020 2.011 2.098 2.002 2.098 42,221 +0.09(+4.33%)
Aug 24, 2020 1.907 2.020 1.907 2.011 81,064 +0.10(+5.00%)
Aug 21, 2020 1.942 1.942 1.881 1.915 57,314 +0.00(+0.00%)
Aug 20, 2020 1.898 1.933 1.881 1.915 36,405 -0.03(-1.79%)
Aug 19, 2020 1.942 1.985 1.911 1.950 63,256 -0.03(-1.32%)
Aug 18, 2020 1.968 2.002 1.915 1.976 38,195 -0.03(-1.30%)
Aug 17, 2020 2.081 2.090 1.968 2.002 70,167 -0.08(-3.77%)
Aug 14, 2020 2.063 2.081 1.994 2.081 55,591 +0.03(+1.27%)
Aug 13, 2020 2.081 2.124 2.055 2.055 37,850 -0.03(-1.66%)
Aug 12, 2020 2.142 2.174 2.063 2.090 84,936 -0.05(-2.44%)
Aug 11, 2020 2.133 2.177 2.107 2.142 55,985 +0.03(+1.65%)
Aug 10, 2020 2.133 2.177 2.090 2.107 49,734 -0.02(-0.82%)
Aug 07, 2020 2.107 2.172 2.055 2.124 87,637 +0.04(+2.09%)
Aug 06, 2020 2.124 2.177 2.076 2.081 58,472 -0.03(-1.24%)
Aug 05, 2020 2.098 2.150 2.055 2.107 93,086 -0.08(-3.59%)
Aug 04, 2020 2.177 2.281 2.159 2.185 81,212 +0.03(+1.62%)
Aug 03, 2020 2.072 2.203 2.037 2.150 177,257 +0.10(+4.66%)
Jul 31, 2020 2.011 2.081 1.942 2.055 172,403 +0.10(+4.89%)
Jul 30, 2020 1.828 2.055 1.828 1.959 177,661 +0.08(+4.17%)
Jul 29, 2020 1.915 1.939 1.872 1.881 66,825 -0.01(-0.46%)
Jul 28, 2020 1.837 1.924 1.837 1.889 43,494 -0.01(-0.46%)
Jul 27, 2020 1.985 1.985 1.881 1.898 55,642 -0.07(-3.54%)
Jul 24, 2020 1.985 2.029 1.942 1.968 120,602 -0.03(-1.31%)
Jul 23, 2020 2.002 2.063 1.959 1.994 109,094 -0.02(-0.87%)
Jul 22, 2020 1.994 2.037 1.919 2.011 34,027 -0.03(-1.28%)
Jul 21, 2020 1.933 2.081 1.933 2.037 103,607 +0.11(+5.88%)
Jul 20, 2020 1.976 1.976 1.872 1.924 23,752 -0.04(-2.21%)
Jul 17, 2020 1.942 2.037 1.924 1.968 70,638 +0.03(+1.35%)
Jul 16, 2020 1.942 1.994 1.915 1.942 20,781 -0.01(-0.45%)
Jul 15, 2020 1.950 2.098 1.924 1.950 71,875 +0.05(+2.75%)
Jul 14, 2020 1.785 2.038 1.750 1.898 451,242 +0.09(+4.81%)
Jul 13, 2020 1.802 1.841 1.750 1.811 62,902 +0.02(+0.97%)
Jul 10, 2020 1.741 1.863 1.715 1.794 63,517 +0.03(+1.48%)
Jul 09, 2020 1.785 1.820 1.706 1.767 86,238 -0.01(-0.49%)
Jul 08, 2020 1.741 1.776 1.706 1.776 67,028 +0.04(+2.51%)
Jul 07, 2020 1.759 1.767 1.706 1.733 178,703 -0.04(-2.45%)
Jul 06, 2020 1.776 1.828 1.741 1.776 151,085 -0.03(-1.92%)
Jul 02, 2020 1.863 1.942 1.811 1.811 110,724 -0.03(-1.42%)
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.