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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 30, 2019 2.490 2.490 2.037 2.159 959,303 -0.32(-12.98%)
Aug 29, 2019 2.925 2.925 2.446 2.481 691,659 -0.31(-11.22%)
Aug 28, 2019 2.769 2.882 2.725 2.795 168,125 +0.02(+0.63%)
Aug 27, 2019 2.812 2.873 2.664 2.777 235,130 -0.02(-0.62%)
Aug 26, 2019 2.769 2.847 2.725 2.795 179,529 +0.05(+1.90%)
Aug 23, 2019 2.760 2.803 2.664 2.742 251,886 -0.05(-1.87%)
Aug 22, 2019 2.882 2.890 2.760 2.795 91,401 -0.02(-0.62%)
Aug 21, 2019 2.908 2.995 2.795 2.812 159,286 -0.03(-1.22%)
Aug 20, 2019 2.830 2.899 2.777 2.847 135,240 +0.00(+0.00%)
Aug 19, 2019 2.986 3.020 2.847 2.847 83,017 -0.10(-3.54%)
Aug 16, 2019 2.864 3.021 2.830 2.951 187,220 +0.11(+3.99%)
Aug 15, 2019 3.047 3.160 2.812 2.838 401,617 -0.17(-5.51%)
Aug 14, 2019 3.134 3.134 2.969 3.004 228,234 -0.20(-6.25%)
Aug 13, 2019 3.056 3.343 3.004 3.204 453,511 +0.12(+3.95%)
Aug 12, 2019 3.012 3.152 2.908 3.082 406,864 +0.04(+1.43%)
Aug 09, 2019 3.291 3.361 3.038 3.038 646,427 -0.24(-7.18%)
Aug 08, 2019 3.187 3.352 3.178 3.274 283,895 +0.12(+3.87%)
Aug 07, 2019 3.343 3.343 3.030 3.152 524,960 -0.21(-6.22%)
Aug 06, 2019 3.291 3.443 3.291 3.361 497,716 +0.10(+2.93%)
Aug 05, 2019 3.369 3.369 3.230 3.265 228,312 -0.17(-5.06%)
Aug 02, 2019 3.491 3.535 3.343 3.439 259,237 -0.06(-1.74%)
Aug 01, 2019 3.709 3.770 3.474 3.500 292,132 -0.22(-5.85%)
Jul 31, 2019 3.857 3.866 3.700 3.718 274,839 +0.00(+0.00%)
Jul 30, 2019 3.831 3.857 3.648 3.718 414,063 -0.11(-2.95%)
Jul 29, 2019 3.918 4.014 3.770 3.831 258,977 -0.08(-2.00%)
Jul 26, 2019 3.918 4.057 3.831 3.909 216,279 +0.03(+0.67%)
Jul 25, 2019 3.970 3.979 3.822 3.883 217,441 -0.08(-1.98%)
Jul 24, 2019 4.083 4.153 3.944 3.961 88,888 -0.15(-3.60%)
Jul 23, 2019 4.170 4.205 3.979 4.109 127,876 -0.06(-1.46%)
Jul 22, 2019 4.310 4.371 4.118 4.170 414,918 -0.13(-3.04%)
Jul 19, 2019 4.353 4.405 4.249 4.301 481,834 -0.07(-1.59%)
Jul 18, 2019 4.536 4.693 4.266 4.371 289,782 -0.17(-3.65%)
Jul 17, 2019 4.719 4.797 4.475 4.536 117,171 -0.20(-4.23%)
Jul 16, 2019 4.823 4.858 4.667 4.736 210,312 -0.09(-1.81%)
Jul 15, 2019 4.936 4.963 4.823 4.823 43,616 -0.14(-2.81%)
Jul 12, 2019 5.006 5.032 4.963 4.963 52,375 -0.03(-0.70%)
Jul 11, 2019 4.954 5.050 4.876 4.997 210,010 +0.13(+2.68%)
Jul 10, 2019 4.893 4.945 4.728 4.867 301,406 +0.00(+0.00%)
Jul 09, 2019 4.954 4.963 4.858 4.867 52,047 -0.06(-1.24%)
Jul 08, 2019 4.902 5.006 4.876 4.928 83,508 -0.01(-0.18%)
Jul 05, 2019 4.919 4.989 4.876 4.936 57,889 +0.03(+0.71%)
Jul 03, 2019 4.815 4.989 4.815 4.902 128,297 +0.07(+1.44%)
Jul 02, 2019 4.963 5.084 4.823 4.832 490,032 -0.11(-2.29%)
Jul 01, 2019 4.963 5.137 4.884 4.945 891,703 +0.08(+1.61%)
Jun 28, 2019 4.806 4.954 4.710 4.867 804,014 +0.10(+2.01%)
Jun 27, 2019 4.780 4.902 4.710 4.771 519,683 -0.01(-0.18%)
Jun 26, 2019 4.675 4.858 4.658 4.780 416,985 +0.13(+2.81%)
Jun 25, 2019 4.728 4.954 4.623 4.649 476,020 -0.10(-2.20%)
Jun 24, 2019 4.893 5.006 4.580 4.754 577,189 -0.10(-2.15%)
Jun 21, 2019 5.058 5.119 4.815 4.858 166,775 -0.21(-4.12%)
Jun 20, 2019 5.093 5.198 5.006 5.067 439,687 -0.02(-0.34%)
Jun 19, 2019 5.137 5.215 4.910 5.084 667,980 -0.02(-0.34%)
Jun 18, 2019 5.180 5.267 5.093 5.102 344,590 -0.06(-1.18%)
Jun 17, 2019 5.293 5.476 5.137 5.163 729,382 -0.08(-1.50%)
Jun 14, 2019 5.250 5.293 5.215 5.241 104,866 -0.03(-0.66%)
Jun 13, 2019 5.232 5.380 5.180 5.276 159,106 +0.05(+1.00%)
Jun 12, 2019 5.241 5.311 5.180 5.224 82,606 -0.03(-0.66%)
Jun 11, 2019 5.198 5.372 5.198 5.259 244,791 +0.04(+0.83%)
Jun 10, 2019 5.119 5.389 5.119 5.215 452,105 +0.10(+1.87%)
Jun 07, 2019 5.137 5.328 5.067 5.119 169,761 +0.03(+0.68%)
Jun 06, 2019 4.997 5.111 4.963 5.084 179,741 +0.07(+1.39%)
Jun 05, 2019 5.111 5.224 4.906 5.015 372,302 -0.03(-0.69%)
Jun 04, 2019 4.614 5.145 4.562 5.050 680,810 +0.51(+11.32%)
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.