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

Build-A-Bear Workshop (NY: BBW )

28.14 +0.60 (+2.18%)
Streaming Delayed Price Updated: 2:55 PM EDT, Apr 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 (%)
Mar 31, 2020 1.202 1.316 1.193 1.255 175,345 +0.06(+5.15%)
Mar 30, 2020 1.299 1.316 1.185 1.193 240,523 -0.11(-8.11%)
Mar 27, 2020 1.465 1.518 1.272 1.299 296,513 -0.12(-8.64%)
Mar 26, 2020 1.439 1.579 1.404 1.422 267,211 +0.03(+1.89%)
Mar 25, 2020 1.474 1.623 1.391 1.395 352,844 -0.05(-3.64%)
Mar 24, 2020 1.571 1.659 1.422 1.448 219,151 -0.04(-2.94%)
Mar 23, 2020 1.781 1.843 1.483 1.492 163,168 -0.27(-15.42%)
Mar 20, 2020 1.685 1.860 1.650 1.764 326,369 +0.07(+4.14%)
Mar 19, 2020 1.580 1.711 1.404 1.694 177,203 +0.11(+7.22%)
Mar 18, 2020 1.685 1.685 1.404 1.580 178,975 -0.11(-6.25%)
Mar 17, 2020 1.720 1.860 1.606 1.685 181,217 -0.07(-4.00%)
Mar 16, 2020 2.194 2.194 1.659 1.755 381,562 -0.46(-20.63%)
Mar 13, 2020 2.475 2.615 2.115 2.211 262,896 -0.09(-3.82%)
Mar 12, 2020 2.097 2.703 1.852 2.299 580,818 -0.10(-4.03%)
Mar 11, 2020 2.703 2.834 2.387 2.396 403,461 -0.27(-10.20%)
Mar 10, 2020 2.720 2.878 2.527 2.668 386,117 +0.07(+2.70%)
Mar 09, 2020 2.896 2.913 2.589 2.598 250,869 -0.47(-15.19%)
Mar 06, 2020 3.063 3.247 2.957 3.063 244,663 -0.07(-2.24%)
Mar 05, 2020 3.168 3.326 3.089 3.133 317,821 -0.23(-6.79%)
Mar 04, 2020 3.466 3.493 3.335 3.361 98,949 -0.06(-1.79%)
Mar 03, 2020 3.422 3.598 3.185 3.422 229,778 -0.04(-1.02%)
Mar 02, 2020 3.352 3.479 3.168 3.457 128,598 +0.11(+3.41%)
Feb 28, 2020 3.089 3.440 3.071 3.343 151,789 -0.10(-2.81%)
Feb 27, 2020 3.405 3.528 3.106 3.440 219,771 -0.21(-5.77%)
Feb 26, 2020 3.861 3.861 3.580 3.651 248,846 -0.19(-5.02%)
Feb 25, 2020 3.958 4.081 3.826 3.844 286,185 -0.11(-2.88%)
Feb 24, 2020 4.019 4.129 3.800 3.958 145,796 -0.23(-5.45%)
Feb 21, 2020 3.975 4.203 3.791 4.186 159,310 +0.21(+5.30%)
Feb 20, 2020 3.852 3.975 3.791 3.975 101,291 +0.12(+3.19%)
Feb 19, 2020 3.861 3.914 3.800 3.852 120,354 +0.03(+0.69%)
Feb 18, 2020 3.773 3.958 3.712 3.826 212,743 +0.04(+0.93%)
Feb 14, 2020 3.896 3.914 3.765 3.791 161,931 -0.07(-1.82%)
Feb 13, 2020 3.870 3.925 3.835 3.861 97,473 -0.07(-1.79%)
Feb 12, 2020 3.817 4.045 3.817 3.931 109,579 +0.06(+1.59%)
Feb 11, 2020 3.870 3.905 3.773 3.870 94,903 -0.02(-0.45%)
Feb 10, 2020 3.949 4.037 3.782 3.887 148,702 -0.04(-0.89%)
Feb 07, 2020 3.940 4.081 3.852 3.923 140,279 -0.04(-1.11%)
Feb 06, 2020 4.107 4.151 3.949 3.966 123,896 -0.12(-3.00%)
Feb 05, 2020 4.089 4.177 3.975 4.089 151,000 +0.07(+1.75%)
Feb 04, 2020 3.773 4.221 3.773 4.019 277,469 +0.31(+8.27%)
Feb 03, 2020 3.642 3.826 3.633 3.712 131,884 +0.04(+1.20%)
Jan 31, 2020 3.852 4.054 3.659 3.668 120,793 -0.19(-5.00%)
Jan 30, 2020 4.177 4.177 3.835 3.861 128,907 -0.32(-7.56%)
Jan 29, 2020 3.686 4.212 3.686 4.177 316,719 +0.43(+11.48%)
Jan 28, 2020 3.966 4.037 3.563 3.747 840,735 -0.05(-1.39%)
Jan 27, 2020 4.133 4.133 3.528 3.800 599,129 -0.45(-10.54%)
Jan 24, 2020 4.712 4.870 4.168 4.247 401,580 -0.41(-8.85%)
Jan 23, 2020 4.870 4.984 4.572 4.660 347,535 -0.12(-2.57%)
Jan 22, 2020 4.537 4.818 4.440 4.783 675,803 +0.32(+7.28%)
Jan 21, 2020 4.379 4.502 4.212 4.458 580,989 +0.17(+3.89%)
Jan 17, 2020 4.081 4.326 3.993 4.291 335,258 +0.28(+7.00%)
Jan 16, 2020 4.081 4.256 3.730 4.010 662,530 +0.07(+1.78%)
Jan 15, 2020 3.510 3.940 3.387 3.940 918,557 +0.49(+14.25%)
Jan 14, 2020 3.221 3.493 3.159 3.449 544,299 +0.47(+15.59%)
Jan 13, 2020 2.764 2.992 2.720 2.984 575,449 +0.23(+8.28%)
Jan 10, 2020 2.852 2.913 2.720 2.755 99,027 -0.11(-3.68%)
Jan 09, 2020 2.755 2.870 2.725 2.861 72,532 +0.13(+4.82%)
Jan 08, 2020 2.685 2.764 2.668 2.729 50,580 +0.02(+0.65%)
Jan 07, 2020 2.817 2.843 2.659 2.712 140,851 -0.12(-4.33%)
Jan 06, 2020 2.738 2.878 2.738 2.834 70,358 +0.07(+2.54%)
Jan 03, 2020 2.694 2.913 2.659 2.764 157,031 +0.00(+0.00%)
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.