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 +0.73 (+2.27%)
Official Closing 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 (%)
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%)
Sep 03, 2019 2.168 2.168 2.055 2.081 594,875 -0.08(-3.63%)
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%)
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.