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 (%)
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.