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

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
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.