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

Build-A-Bear Workshop (NY: BBW )

30.77 +0.35 (+1.15%)
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 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 (%)
Mar 31, 2017 7.678 7.810 7.678 7.766 109,551 +0.04(+0.57%)
Mar 30, 2017 7.635 7.766 7.503 7.722 115,825 +0.09(+1.15%)
Mar 29, 2017 7.459 7.766 7.459 7.635 258,136 +0.13(+1.75%)
Mar 28, 2017 7.284 7.591 7.284 7.503 113,683 +0.18(+2.40%)
Mar 27, 2017 7.371 7.503 7.327 7.327 151,614 -0.18(-2.34%)
Mar 24, 2017 7.503 7.635 7.415 7.503 104,351 -0.04(-0.58%)
Mar 23, 2017 7.547 7.635 7.415 7.547 108,002 +0.04(+0.58%)
Mar 22, 2017 7.459 7.503 7.327 7.503 151,646 +0.00(+0.00%)
Mar 21, 2017 7.547 7.547 7.327 7.503 102,387 -0.04(-0.58%)
Mar 20, 2017 7.591 7.722 7.349 7.547 175,836 -0.09(-1.15%)
Mar 17, 2017 7.810 7.854 7.591 7.635 226,735 -0.09(-1.14%)
Mar 16, 2017 7.810 7.854 7.678 7.722 65,161 -0.09(-1.12%)
Mar 15, 2017 7.810 7.898 7.678 7.810 79,985 +0.04(+0.56%)
Mar 14, 2017 7.678 7.942 7.591 7.766 111,788 +0.09(+1.14%)
Mar 13, 2017 7.503 7.744 7.503 7.678 111,773 +0.18(+2.34%)
Mar 10, 2017 7.503 7.547 7.415 7.503 186,542 +0.04(+0.59%)
Mar 09, 2017 7.678 7.722 7.459 7.459 79,063 -0.18(-2.30%)
Mar 08, 2017 7.678 7.839 7.591 7.635 221,846 +0.13(+1.75%)
Mar 07, 2017 7.766 7.766 7.481 7.503 184,149 -0.26(-3.39%)
Mar 06, 2017 7.898 7.898 7.678 7.766 78,699 -0.04(-0.56%)
Mar 03, 2017 7.942 8.073 7.678 7.810 158,337 -0.18(-2.31%)
Mar 02, 2017 7.766 8.029 7.722 7.994 218,552 +0.18(+2.36%)
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.