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: 4:10 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 (%)
Jul 31, 2020 2.011 2.081 1.942 2.055 172,403 +0.10(+4.89%)
Jul 30, 2020 1.828 2.055 1.828 1.959 177,661 +0.08(+4.17%)
Jul 29, 2020 1.915 1.939 1.872 1.881 66,825 -0.01(-0.46%)
Jul 28, 2020 1.837 1.924 1.837 1.889 43,494 -0.01(-0.46%)
Jul 27, 2020 1.985 1.985 1.881 1.898 55,642 -0.07(-3.54%)
Jul 24, 2020 1.985 2.029 1.942 1.968 120,602 -0.03(-1.31%)
Jul 23, 2020 2.002 2.063 1.959 1.994 109,094 -0.02(-0.87%)
Jul 22, 2020 1.994 2.037 1.919 2.011 34,027 -0.03(-1.28%)
Jul 21, 2020 1.933 2.081 1.933 2.037 103,607 +0.11(+5.88%)
Jul 20, 2020 1.976 1.976 1.872 1.924 23,752 -0.04(-2.21%)
Jul 17, 2020 1.942 2.037 1.924 1.968 70,638 +0.03(+1.35%)
Jul 16, 2020 1.942 1.994 1.915 1.942 20,781 -0.01(-0.45%)
Jul 15, 2020 1.950 2.098 1.924 1.950 71,875 +0.05(+2.75%)
Jul 14, 2020 1.785 2.038 1.750 1.898 451,242 +0.09(+4.81%)
Jul 13, 2020 1.802 1.841 1.750 1.811 62,902 +0.02(+0.97%)
Jul 10, 2020 1.741 1.863 1.715 1.794 63,517 +0.03(+1.48%)
Jul 09, 2020 1.785 1.820 1.706 1.767 86,238 -0.01(-0.49%)
Jul 08, 2020 1.741 1.776 1.706 1.776 67,028 +0.04(+2.51%)
Jul 07, 2020 1.759 1.767 1.706 1.733 178,703 -0.04(-2.45%)
Jul 06, 2020 1.776 1.828 1.741 1.776 151,085 -0.03(-1.92%)
Jul 02, 2020 1.863 1.942 1.811 1.811 110,724 -0.03(-1.42%)
Jul 01, 2020 1.898 2.011 1.828 1.837 114,310 -0.06(-3.21%)
Jun 30, 2020 1.811 1.933 1.794 1.898 167,263 +0.10(+5.31%)
Jun 29, 2020 1.820 1.889 1.759 1.802 128,133 -0.01(-0.48%)
Jun 26, 2020 1.863 1.881 1.742 1.811 254,298 -0.03(-1.42%)
Jun 25, 2020 1.785 1.950 1.785 1.837 92,470 +0.03(+1.44%)
Jun 24, 2020 1.959 2.002 1.794 1.811 283,882 -0.17(-8.77%)
Jun 23, 2020 2.133 2.133 1.959 1.985 170,151 -0.07(-3.39%)
Jun 22, 2020 2.029 2.063 1.985 2.055 109,360 +0.01(+0.43%)
Jun 19, 2020 2.090 2.090 1.985 2.046 114,399 +0.00(+0.00%)
Jun 18, 2020 1.994 2.098 1.994 2.046 129,426 +0.02(+0.86%)
Jun 17, 2020 2.177 2.177 1.976 2.029 179,577 -0.14(-6.43%)
Jun 16, 2020 2.255 2.325 2.150 2.168 264,729 -0.02(-0.80%)
Jun 15, 2020 2.281 2.281 2.142 2.185 224,616 -0.17(-7.38%)
Jun 12, 2020 2.142 2.377 2.133 2.359 320,457 +0.34(+16.81%)
Jun 11, 2020 2.090 2.177 1.837 2.020 481,550 -0.36(-15.02%)
Jun 10, 2020 2.594 2.594 2.220 2.377 321,820 -0.24(-9.00%)
Jun 09, 2020 2.612 2.638 2.455 2.612 250,465 -0.11(-4.15%)
Jun 08, 2020 2.403 2.742 2.386 2.725 378,282 +0.43(+18.56%)
Jun 05, 2020 2.316 2.481 2.246 2.298 394,656 +0.08(+3.53%)
Jun 04, 2020 2.159 2.325 2.055 2.220 412,121 +0.10(+4.51%)
Jun 03, 2020 1.872 2.159 1.863 2.124 485,149 +0.28(+15.09%)
Jun 02, 2020 1.794 1.994 1.785 1.846 607,613 -0.10(-4.93%)
Jun 01, 2020 2.029 2.055 1.889 1.942 316,223 -0.03(-1.76%)
May 29, 2020 2.011 2.011 1.924 1.976 182,396 +0.03(+1.79%)
May 28, 2020 1.924 2.055 1.881 1.942 354,067 +0.03(+1.36%)
May 27, 2020 2.020 2.037 1.863 1.915 291,988 +0.00(+0.00%)
May 26, 2020 1.802 1.942 1.722 1.915 546,612 +0.20(+11.68%)
May 22, 2020 1.733 1.758 1.672 1.715 230,062 -0.03(-1.99%)
May 21, 2020 1.698 1.794 1.659 1.750 182,125 -0.02(-0.99%)
May 20, 2020 1.794 1.794 1.706 1.767 183,628 +0.03(+2.01%)
May 19, 2020 1.724 1.794 1.672 1.733 164,449 +0.01(+0.51%)
May 18, 2020 1.785 1.802 1.689 1.724 342,376 +0.09(+5.32%)
May 15, 2020 1.524 1.706 1.515 1.637 149,546 +0.08(+5.03%)
May 14, 2020 1.558 1.602 1.437 1.558 259,082 +0.01(+0.56%)
May 13, 2020 1.724 1.737 1.506 1.550 354,727 -0.20(-11.44%)
May 12, 2020 1.828 1.837 1.698 1.750 397,759 -0.05(-2.90%)
May 11, 2020 1.767 1.898 1.767 1.802 237,070 -0.03(-1.90%)
May 08, 2020 1.881 1.959 1.828 1.837 226,272 -0.06(-3.21%)
May 07, 2020 1.959 2.011 1.889 1.898 120,575 -0.01(-0.46%)
May 06, 2020 2.098 2.098 1.837 1.907 275,003 -0.14(-6.81%)
May 05, 2020 2.142 2.177 2.029 2.046 393,945 +0.01(+0.43%)
May 04, 2020 1.907 2.046 1.767 2.037 316,183 +0.10(+4.93%)
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.