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: 7:00 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 (%)
Sep 28, 2018 7.923 8.140 7.792 7.879 63,861 +0.04(+0.56%)
Sep 27, 2018 7.792 7.966 7.792 7.836 34,721 +0.04(+0.56%)
Sep 26, 2018 7.705 8.053 7.574 7.792 85,114 +0.09(+1.13%)
Sep 25, 2018 7.618 7.792 7.574 7.705 113,536 +0.09(+1.14%)
Sep 24, 2018 7.792 7.836 7.574 7.618 29,974 -0.22(-2.78%)
Sep 21, 2018 7.879 7.966 7.836 7.836 40,660 -0.09(-1.10%)
Sep 20, 2018 7.879 7.966 7.792 7.923 44,255 +0.04(+0.55%)
Sep 19, 2018 7.836 8.010 7.836 7.879 51,822 +0.00(+0.00%)
Sep 18, 2018 8.010 8.010 7.814 7.879 69,249 -0.09(-1.09%)
Sep 17, 2018 7.749 8.010 7.662 7.966 137,501 +0.17(+2.23%)
Sep 14, 2018 7.531 7.879 7.531 7.792 106,129 +0.26(+3.47%)
Sep 13, 2018 7.574 7.618 7.400 7.531 71,878 +0.00(+0.00%)
Sep 12, 2018 7.749 7.749 7.509 7.531 69,091 -0.22(-2.81%)
Sep 11, 2018 7.531 7.836 7.487 7.749 107,937 +0.30(+4.09%)
Sep 10, 2018 7.749 7.792 7.444 7.444 158,309 -0.22(-2.84%)
Sep 07, 2018 7.836 7.879 7.662 7.662 57,889 -0.09(-1.12%)
Sep 06, 2018 7.792 8.010 7.618 7.749 126,400 -0.09(-1.11%)
Sep 05, 2018 7.923 8.097 7.792 7.836 150,436 -0.13(-1.64%)
Sep 04, 2018 8.053 8.140 7.923 7.966 151,576 -0.04(-0.54%)
Aug 31, 2018 8.010 8.010 8.010 0 +0.44(+5.75%)
Aug 30, 2018 7.357 7.705 7.298 7.574 273,021 +0.57(+8.07%)
Aug 29, 2018 6.878 7.096 6.878 7.009 207,165 +0.09(+1.26%)
Aug 28, 2018 7.226 7.313 6.921 6.922 164,890 -0.13(-1.85%)
Aug 27, 2018 7.531 7.574 6.834 7.052 450,453 -0.57(-7.43%)
Aug 24, 2018 7.618 7.705 7.574 7.618 88,786 +0.00(+0.00%)
Aug 23, 2018 7.662 7.705 7.487 7.618 29,838 +0.04(+0.57%)
Aug 22, 2018 7.487 7.705 7.487 7.574 94,624 +0.04(+0.58%)
Aug 21, 2018 7.531 7.749 7.487 7.531 215,001 +0.09(+1.17%)
Aug 20, 2018 7.313 7.531 7.270 7.444 65,647 +0.13(+1.79%)
Aug 17, 2018 7.444 7.574 7.270 7.313 81,779 -0.13(-1.75%)
Aug 16, 2018 7.270 7.531 7.270 7.444 80,316 +0.17(+2.40%)
Aug 15, 2018 7.183 7.314 7.052 7.270 259,120 +0.13(+1.83%)
Aug 14, 2018 7.096 7.183 7.052 7.139 73,222 +0.04(+0.61%)
Aug 13, 2018 7.183 7.183 7.009 7.096 47,464 -0.09(-1.21%)
Aug 10, 2018 7.183 7.226 7.139 7.183 45,369 -0.04(-0.60%)
Aug 09, 2018 7.226 7.270 7.123 7.226 36,703 -0.04(-0.60%)
Aug 08, 2018 7.226 7.270 7.139 7.270 77,389 +0.09(+1.21%)
Aug 07, 2018 7.096 7.270 7.052 7.183 107,478 +0.13(+1.85%)
Aug 06, 2018 7.009 7.139 7.009 7.052 54,034 +0.00(+0.00%)
Aug 03, 2018 7.139 7.139 7.009 7.052 55,591 +0.04(+0.62%)
Aug 02, 2018 6.922 7.096 6.835 7.009 72,562 +0.09(+1.26%)
Aug 01, 2018 7.096 7.096 6.791 6.922 96,712 -0.13(-1.85%)
Jul 31, 2018 6.878 7.096 6.878 7.052 79,579 +0.26(+3.85%)
Jul 30, 2018 6.922 7.009 6.791 6.791 77,891 +0.00(+0.00%)
Jul 27, 2018 6.878 6.922 6.747 6.791 83,387 -0.09(-1.27%)
Jul 26, 2018 6.834 7.009 6.834 6.878 39,636 -0.04(-0.63%)
Jul 25, 2018 6.878 7.009 6.791 6.922 75,981 +0.00(+0.00%)
Jul 24, 2018 6.834 7.009 6.822 6.922 106,114 +0.09(+1.27%)
Jul 23, 2018 6.834 6.878 6.747 6.834 45,419 +0.04(+0.64%)
Jul 20, 2018 6.922 6.965 6.747 6.791 60,577 -0.09(-1.27%)
Jul 19, 2018 6.704 7.009 6.704 6.878 208,588 +0.00(+0.00%)
Jul 18, 2018 7.052 7.139 6.834 6.878 162,791 -0.22(-3.07%)
Jul 17, 2018 7.096 7.226 7.052 7.096 53,291 -0.04(-0.61%)
Jul 16, 2018 7.400 7.444 7.052 7.139 159,060 +0.04(+0.61%)
Jul 13, 2018 6.878 7.531 6.813 7.096 407,321 +0.30(+4.49%)
Jul 12, 2018 6.704 6.834 6.617 6.791 130,826 +0.09(+1.30%)
Jul 11, 2018 6.704 6.747 6.573 6.704 72,486 +0.00(+0.00%)
Jul 10, 2018 6.704 6.747 6.617 6.704 75,661 +0.00(+0.00%)
Jul 09, 2018 6.660 6.791 6.617 6.704 75,631 +0.04(+0.65%)
Jul 06, 2018 6.573 6.747 6.562 6.660 80,774 +0.09(+1.32%)
Jul 05, 2018 6.660 6.660 6.530 6.573 93,338 -0.09(-1.31%)
Jul 03, 2018 6.660 6.660 6.660 0 +0.00(+0.00%)
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.