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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 2.647 2.690 2.577 2.612 116,926 -0.03(-1.32%)
Nov 27, 2019 2.655 2.699 2.525 2.647 114,170 +0.03(+1.33%)
Nov 26, 2019 2.525 2.751 2.525 2.612 740,756 +0.07(+2.74%)
Nov 25, 2019 2.438 2.560 2.429 2.542 145,980 +0.11(+4.66%)
Nov 22, 2019 2.351 2.455 2.351 2.429 122,554 +0.04(+1.82%)
Nov 21, 2019 2.412 2.516 2.333 2.386 306,021 -0.02(-0.72%)
Nov 20, 2019 2.499 2.516 2.377 2.403 262,847 -0.11(-4.50%)
Nov 19, 2019 2.525 2.577 2.455 2.516 133,319 -0.01(-0.34%)
Nov 18, 2019 2.560 2.594 2.464 2.525 329,565 -0.04(-1.69%)
Nov 15, 2019 2.594 2.681 2.560 2.568 70,523 +0.01(+0.34%)
Nov 14, 2019 2.534 2.603 2.481 2.560 112,178 +0.01(+0.34%)
Nov 13, 2019 2.621 2.621 2.534 2.551 236,778 -0.07(-2.66%)
Nov 12, 2019 2.795 2.830 2.603 2.621 195,297 -0.18(-6.52%)
Nov 11, 2019 2.856 2.917 2.803 2.803 143,832 -0.09(-3.01%)
Nov 08, 2019 2.960 2.986 2.769 2.890 662,737 -0.08(-2.64%)
Nov 07, 2019 3.065 3.099 2.925 2.969 772,359 -0.09(-2.85%)
Nov 06, 2019 3.091 3.204 3.004 3.056 606,540 -0.07(-2.23%)
Nov 05, 2019 3.099 3.247 3.099 3.126 374,435 +0.01(+0.28%)
Nov 04, 2019 3.195 3.300 3.073 3.117 315,930 -0.02(-0.56%)
Nov 01, 2019 3.021 3.178 3.004 3.134 78,563 +0.10(+3.45%)
Oct 31, 2019 3.178 3.178 3.004 3.030 111,220 -0.12(-3.87%)
Oct 30, 2019 3.152 3.213 3.108 3.152 143,714 -0.03(-0.82%)
Oct 29, 2019 3.230 3.352 3.073 3.178 547,707 -0.06(-1.88%)
Oct 28, 2019 3.265 3.378 3.126 3.239 522,596 -0.02(-0.53%)
Oct 25, 2019 3.117 3.317 3.082 3.256 321,261 +0.14(+4.47%)
Oct 24, 2019 3.108 3.204 2.986 3.117 679,767 +0.01(+0.28%)
Oct 23, 2019 2.943 3.213 2.917 3.108 226,852 +0.16(+5.31%)
Oct 22, 2019 2.969 3.021 2.873 2.951 145,935 -0.02(-0.59%)
Oct 21, 2019 3.195 3.213 2.957 2.969 277,450 -0.20(-6.32%)
Oct 18, 2019 3.178 3.204 3.038 3.169 370,420 -0.03(-0.82%)
Oct 17, 2019 3.221 3.317 3.160 3.195 479,485 -0.03(-0.81%)
Oct 16, 2019 3.326 3.369 3.204 3.221 326,872 -0.10(-3.14%)
Oct 15, 2019 3.265 3.378 3.221 3.326 215,992 +0.05(+1.60%)
Oct 14, 2019 3.352 3.378 3.204 3.274 270,874 -0.08(-2.34%)
Oct 11, 2019 3.404 3.561 3.335 3.352 553,506 +0.04(+1.32%)
Oct 10, 2019 3.091 3.417 3.091 3.308 580,981 +0.23(+7.34%)
Oct 09, 2019 3.160 3.335 3.056 3.082 675,376 -0.07(-2.21%)
Oct 08, 2019 2.951 3.230 2.882 3.152 1,083,473 +0.19(+6.47%)
Oct 07, 2019 2.847 3.065 2.821 2.960 377,195 +0.14(+4.94%)
Oct 04, 2019 2.586 2.873 2.534 2.821 405,108 +0.25(+9.83%)
Oct 03, 2019 2.594 2.716 2.543 2.568 223,059 -0.03(-1.34%)
Oct 02, 2019 2.734 2.734 2.560 2.603 209,690 -0.12(-4.47%)
Oct 01, 2019 2.725 2.830 2.664 2.725 634,786 -0.02(-0.63%)
Sep 30, 2019 2.594 2.830 2.568 2.742 1,118,737 +0.19(+7.51%)
Sep 27, 2019 2.403 2.612 2.394 2.551 795,514 +0.18(+7.72%)
Sep 26, 2019 2.464 2.490 2.351 2.368 207,164 -0.11(-4.56%)
Sep 25, 2019 2.412 2.577 2.412 2.481 211,258 +0.06(+2.52%)
Sep 24, 2019 2.534 2.568 2.412 2.420 269,157 -0.08(-3.14%)
Sep 23, 2019 2.534 2.586 2.412 2.499 481,567 -0.03(-1.03%)
Sep 20, 2019 2.655 2.699 2.464 2.525 588,768 -0.15(-5.54%)
Sep 19, 2019 2.742 2.847 2.655 2.673 601,549 -0.05(-1.92%)
Sep 18, 2019 2.838 2.873 2.655 2.725 595,014 -0.10(-3.40%)
Sep 17, 2019 2.734 3.004 2.629 2.821 603,263 +0.09(+3.18%)
Sep 16, 2019 2.716 2.838 2.673 2.734 410,303 +0.02(+0.64%)
Sep 13, 2019 2.830 2.864 2.638 2.716 289,789 -0.07(-2.50%)
Sep 12, 2019 2.612 2.882 2.525 2.786 679,913 +0.17(+6.67%)
Sep 11, 2019 2.638 2.742 2.525 2.612 500,873 +0.02(+0.67%)
Sep 10, 2019 2.333 2.742 2.333 2.594 1,402,925 +0.24(+10.37%)
Sep 09, 2019 2.159 2.394 2.159 2.351 675,898 +0.22(+10.20%)
Sep 06, 2019 2.098 2.272 2.081 2.133 676,176 +0.03(+1.66%)
Sep 05, 2019 2.046 2.203 2.046 2.098 320,012 +0.07(+3.43%)
Sep 04, 2019 2.081 2.203 2.011 2.029 271,814 -0.05(-2.51%)
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.