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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 29, 2017 8.010 8.010 8.010 0 +0.00(+0.00%)
Dec 28, 2017 7.966 8.097 7.923 8.010 182,118 +0.00(+0.00%)
Dec 27, 2017 8.489 8.489 8.097 8.010 298,265 -0.48(-5.64%)
Dec 26, 2017 8.576 8.706 8.445 8.489 155,353 -0.13(-1.52%)
Dec 22, 2017 8.227 8.750 8.227 8.619 199,670 +0.39(+4.76%)
Dec 21, 2017 8.358 8.358 8.140 8.227 151,917 -0.09(-1.05%)
Dec 20, 2017 8.271 8.445 8.184 8.315 138,908 +0.22(+2.69%)
Dec 19, 2017 8.227 8.271 8.097 8.097 137,957 +0.00(+0.00%)
Dec 18, 2017 8.010 8.402 8.010 8.097 181,170 +0.13(+1.64%)
Dec 15, 2017 7.792 8.010 7.705 7.966 205,504 +0.17(+2.23%)
Dec 14, 2017 7.574 7.966 7.531 7.792 180,702 +0.26(+3.47%)
Dec 13, 2017 7.400 7.705 7.400 7.531 224,578 +0.13(+1.76%)
Dec 12, 2017 7.357 7.531 7.357 7.400 107,279 +0.04(+0.59%)
Dec 11, 2017 7.671 7.705 7.313 7.357 134,848 -0.30(-3.98%)
Dec 08, 2017 7.531 7.749 7.531 7.662 111,999 +0.00(+0.00%)
Dec 07, 2017 7.313 7.574 7.313 111,676 +0.00(+0.00%)
Dec 06, 2017 7.226 7.400 7.226 7.313 62,741 +0.04(+0.60%)
Dec 05, 2017 7.357 7.400 7.183 7.270 70,560 -0.04(-0.60%)
Dec 04, 2017 7.270 7.531 7.270 7.313 117,589 +0.13(+1.82%)
Dec 01, 2017 7.183 7.313 6.965 7.183 83,738 +0.04(+0.61%)
Nov 30, 2017 7.400 7.400 7.096 7.139 91,939 -0.26(-3.53%)
Nov 29, 2017 7.357 7.531 7.313 7.400 74,266 +0.04(+0.59%)
Nov 28, 2017 7.400 7.444 7.139 7.357 139,718 +0.04(+0.60%)
Nov 27, 2017 7.313 7.357 7.226 7.313 88,847 +0.04(+0.60%)
Nov 24, 2017 7.226 7.313 7.183 7.270 31,005 +0.04(+0.60%)
Nov 22, 2017 7.183 7.357 7.183 7.226 84,469 +0.04(+0.61%)
Nov 21, 2017 7.009 7.226 7.009 7.183 86,032 +0.09(+1.23%)
Nov 20, 2017 7.226 7.444 7.030 7.096 49,213 -0.17(-2.40%)
Nov 17, 2017 7.052 7.531 6.989 7.270 98,704 +0.22(+3.09%)
Nov 16, 2017 6.878 7.096 6.834 7.052 59,613 +0.13(+1.89%)
Nov 15, 2017 6.878 7.009 6.791 6.922 70,118 +0.00(+0.00%)
Nov 14, 2017 6.660 6.922 6.660 6.922 63,403 +0.26(+3.92%)
Nov 13, 2017 6.791 6.834 6.660 6.660 77,444 -0.13(-1.92%)
Nov 10, 2017 6.747 6.965 6.747 6.791 30,858 +0.04(+0.65%)
Nov 09, 2017 6.312 6.922 6.312 6.747 114,027 +0.35(+5.44%)
Nov 08, 2017 6.486 6.486 6.312 6.399 123,302 -0.09(-1.34%)
Nov 07, 2017 6.617 6.834 6.486 6.486 155,329 -0.17(-2.61%)
Nov 06, 2017 6.747 6.878 6.573 6.660 129,013 -0.22(-3.16%)
Nov 03, 2017 7.052 7.052 6.747 6.878 104,257 -0.17(-2.47%)
Nov 02, 2017 6.660 7.052 6.660 7.052 131,609 +0.35(+5.19%)
Nov 01, 2017 6.878 6.922 6.660 6.704 138,054 -0.09(-1.28%)
Oct 31, 2017 7.009 7.096 6.791 6.791 154,672 -0.26(-3.70%)
Oct 30, 2017 7.139 7.183 6.965 7.052 132,784 -0.17(-2.41%)
Oct 27, 2017 7.226 7.313 6.965 7.226 375,031 -0.26(-3.49%)
Oct 26, 2017 7.009 7.618 6.878 7.487 458,265 +0.44(+6.17%)
Oct 25, 2017 7.052 7.139 7.009 7.052 128,916 -0.04(-0.61%)
Oct 24, 2017 7.052 7.183 7.009 7.096 100,100 +0.04(+0.62%)
Oct 23, 2017 7.226 7.226 7.052 7.052 53,010 -0.13(-1.82%)
Oct 20, 2017 7.313 7.400 7.183 7.183 73,628 -0.04(-0.60%)
Oct 19, 2017 7.096 7.313 7.052 7.226 59,067 +0.13(+1.84%)
Oct 18, 2017 7.183 7.226 7.052 7.096 153,527 -0.09(-1.21%)
Oct 17, 2017 7.487 7.531 7.139 7.183 176,898 -0.22(-2.94%)
Oct 16, 2017 7.574 7.683 7.357 7.400 72,442 -0.17(-2.30%)
Oct 13, 2017 7.618 7.705 7.531 7.574 67,347 -0.04(-0.57%)
Oct 12, 2017 7.444 7.662 7.357 7.618 61,559 +0.09(+1.16%)
Oct 11, 2017 7.749 7.749 7.444 7.531 88,833 -0.22(-2.81%)
Oct 10, 2017 7.879 7.901 7.705 7.749 37,557 -0.04(-0.56%)
Oct 09, 2017 8.184 8.184 7.792 7.792 62,266 -0.48(-5.79%)
Oct 06, 2017 8.131 8.315 8.053 8.271 67,808 +0.04(+0.53%)
Oct 05, 2017 8.358 8.358 8.184 8.227 58,338 -0.04(-0.53%)
Oct 04, 2017 7.990 8.315 7.966 8.271 74,115 +0.26(+3.26%)
Oct 03, 2017 8.097 8.130 7.923 8.010 77,567 -0.13(-1.60%)
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.