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: 4:00 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 (%)
Jan 31, 2019 4.223 4.231 4.048 4.118 47,187 -0.10(-2.27%)
Jan 30, 2019 4.301 4.301 4.205 4.214 33,916 -0.05(-1.22%)
Jan 29, 2019 4.492 4.492 4.266 4.266 46,810 -0.20(-4.48%)
Jan 28, 2019 4.510 4.580 4.440 4.466 57,851 -0.07(-1.54%)
Jan 25, 2019 4.623 4.675 4.527 4.536 55,821 +0.00(+0.00%)
Jan 24, 2019 4.562 4.658 4.475 4.536 27,854 +0.01(+0.19%)
Jan 23, 2019 4.449 4.553 4.449 4.527 54,652 +0.04(+0.97%)
Jan 22, 2019 4.501 4.571 4.310 4.484 45,815 +0.01(+0.19%)
Jan 18, 2019 4.344 4.536 4.327 4.475 36,525 +0.14(+3.21%)
Jan 17, 2019 4.362 4.414 4.275 4.336 32,529 -0.03(-0.60%)
Jan 16, 2019 4.362 4.405 4.275 4.362 48,233 -0.01(-0.20%)
Jan 15, 2019 4.031 4.562 4.005 4.371 110,415 +0.33(+8.19%)
Jan 14, 2019 3.770 4.109 3.728 4.040 68,149 +0.24(+6.18%)
Jan 11, 2019 3.874 3.874 3.787 3.805 36,295 -0.03(-0.91%)
Jan 10, 2019 3.874 3.944 3.822 3.839 58,685 -0.09(-2.22%)
Jan 09, 2019 4.031 4.031 3.848 3.927 68,379 -0.10(-2.38%)
Jan 08, 2019 4.066 4.231 3.996 4.022 80,312 +0.04(+1.09%)
Jan 07, 2019 3.665 4.031 3.632 3.979 104,380 +0.30(+8.29%)
Jan 04, 2019 3.657 3.761 3.509 3.674 58,807 -0.02(-0.47%)
Jan 03, 2019 3.802 3.802 3.587 3.691 54,605 -0.07(-1.85%)
Jan 02, 2019 3.439 3.883 3.422 3.761 140,206 +0.32(+9.37%)
Dec 31, 2018 3.378 3.500 3.361 3.439 135,304 +0.06(+1.80%)
Dec 28, 2018 3.509 3.639 3.352 3.378 191,814 -0.13(-3.72%)
Dec 27, 2018 3.422 3.596 3.378 3.509 169,933 +0.07(+2.03%)
Dec 26, 2018 3.422 3.552 3.265 3.439 217,043 +0.03(+0.77%)
Dec 24, 2018 3.483 3.561 3.404 3.413 90,164 -0.10(-2.73%)
Dec 21, 2018 3.570 3.709 3.509 3.509 149,546 -0.07(-1.95%)
Dec 20, 2018 3.839 3.848 3.526 3.578 125,468 -0.17(-4.64%)
Dec 19, 2018 3.874 3.909 3.744 3.752 111,581 -0.11(-2.93%)
Dec 18, 2018 3.918 3.985 3.839 3.866 109,110 -0.05(-1.33%)
Dec 17, 2018 3.909 4.162 3.909 3.918 89,928 -0.02(-0.44%)
Dec 14, 2018 4.109 4.118 3.805 3.935 140,932 -0.17(-4.24%)
Dec 13, 2018 4.353 4.371 4.101 4.109 97,878 -0.24(-5.60%)
Dec 12, 2018 4.327 4.440 4.249 4.353 69,810 +0.03(+0.60%)
Dec 11, 2018 4.432 4.432 4.275 4.327 80,895 -0.08(-1.78%)
Dec 10, 2018 4.379 4.501 4.302 4.405 100,142 +0.05(+1.20%)
Dec 07, 2018 4.588 4.675 4.292 4.353 135,304 -0.21(-4.58%)
Dec 06, 2018 4.841 4.841 4.501 4.562 115,477 -0.28(-5.76%)
Dec 04, 2018 5.137 5.250 4.797 4.841 197,098 -0.28(-5.44%)
Dec 03, 2018 5.337 5.363 5.058 5.119 230,438 -0.19(-3.61%)
Nov 30, 2018 5.825 5.825 5.311 5.311 174,241 -0.54(-9.23%)
Nov 29, 2018 5.529 5.899 5.267 5.851 386,729 -0.57(-8.94%)
Nov 28, 2018 6.530 6.765 6.347 6.425 154,271 -0.23(-3.40%)
Nov 27, 2018 6.730 6.913 6.556 6.652 58,420 -0.14(-2.05%)
Nov 26, 2018 6.747 6.943 6.608 6.791 39,076 +0.04(+0.65%)
Nov 23, 2018 6.599 6.808 6.591 6.747 17,228 +0.13(+1.97%)
Nov 21, 2018 6.617 6.617 6.617 0 +0.03(+0.40%)
Nov 20, 2018 6.451 6.878 6.447 6.591 247,732 +0.08(+1.20%)
Nov 19, 2018 6.582 6.747 6.321 6.512 108,451 -0.02(-0.27%)
Nov 16, 2018 6.800 6.869 6.530 6.530 114,170 -0.37(-5.42%)
Nov 15, 2018 6.982 7.244 6.756 6.904 42,062 -0.12(-1.73%)
Nov 14, 2018 7.165 7.383 6.965 7.026 57,553 -0.14(-1.94%)
Nov 13, 2018 7.165 7.261 7.035 7.165 28,607 +0.04(+0.61%)
Nov 12, 2018 6.982 7.298 6.982 7.122 43,165 -0.20(-2.73%)
Nov 09, 2018 7.461 7.592 7.244 7.322 13,323 -0.17(-2.32%)
Nov 08, 2018 7.313 7.514 7.139 7.496 35,362 +0.15(+2.01%)
Nov 07, 2018 7.287 7.392 7.052 7.348 55,272 +0.06(+0.84%)
Nov 06, 2018 7.296 7.496 7.261 7.287 146,492 -0.03(-0.48%)
Nov 05, 2018 7.653 7.653 7.287 7.322 106,518 -0.35(-4.54%)
Nov 02, 2018 7.374 7.792 7.374 7.670 57,659 +0.27(+3.65%)
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.