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

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 3.659 3.686 3.528 3.589 67,179 -0.09(-2.39%)
Nov 27, 2020 3.589 3.721 3.536 3.677 144,609 +0.09(+2.44%)
Nov 25, 2020 3.501 3.615 3.475 3.589 114,297 +0.04(+0.99%)
Nov 24, 2020 3.580 3.642 3.449 3.554 157,096 -0.02(-0.49%)
Nov 23, 2020 3.440 3.633 3.343 3.572 165,623 +0.15(+4.36%)
Nov 20, 2020 3.589 3.607 3.361 3.422 204,550 -0.20(-5.57%)
Nov 19, 2020 3.563 3.642 3.484 3.624 69,498 +0.02(+0.49%)
Nov 18, 2020 3.642 3.730 3.519 3.607 180,501 -0.01(-0.24%)
Nov 17, 2020 3.958 3.987 3.431 3.615 339,313 -0.41(-10.24%)
Nov 16, 2020 4.089 4.195 3.905 4.028 242,352 +0.06(+1.55%)
Nov 13, 2020 3.738 4.157 3.738 3.966 254,235 +0.25(+6.86%)
Nov 12, 2020 3.554 3.887 3.457 3.712 181,130 +0.12(+3.42%)
Nov 11, 2020 3.624 3.704 3.528 3.589 73,509 -0.03(-0.73%)
Nov 10, 2020 3.466 3.704 3.457 3.615 97,611 +0.15(+4.30%)
Nov 09, 2020 3.484 3.580 3.150 3.466 321,990 +0.36(+11.58%)
Nov 06, 2020 3.159 3.177 2.992 3.106 105,523 -0.04(-1.12%)
Nov 05, 2020 3.115 3.168 3.027 3.142 134,605 +0.05(+1.70%)
Nov 04, 2020 3.247 3.510 2.957 3.089 211,590 -0.23(-6.88%)
Nov 03, 2020 3.993 4.124 3.273 3.317 368,154 -0.57(-14.67%)
Nov 02, 2020 3.712 4.186 3.633 3.887 908,133 +0.26(+7.26%)
Oct 30, 2020 2.843 3.844 2.843 3.624 828,117 +0.71(+24.40%)
Oct 29, 2020 2.641 2.984 2.566 2.913 144,376 +0.26(+9.93%)
Oct 28, 2020 3.027 3.177 2.598 2.650 268,330 -0.38(-12.46%)
Oct 27, 2020 3.159 3.589 2.992 3.027 474,995 +0.06(+2.07%)
Oct 26, 2020 3.247 3.326 2.940 2.966 56,159 -0.27(-8.40%)
Oct 23, 2020 3.027 3.308 3.010 3.238 113,727 +0.25(+8.21%)
Oct 22, 2020 2.808 3.027 2.808 2.992 66,049 +0.17(+5.90%)
Oct 21, 2020 2.834 2.975 2.782 2.826 54,705 +0.00(+0.00%)
Oct 20, 2020 2.913 3.054 2.791 2.826 52,289 -0.11(-3.59%)
Oct 19, 2020 2.966 3.150 2.905 2.931 107,602 -0.03(-0.89%)
Oct 16, 2020 2.913 3.045 2.852 2.957 57,661 +0.05(+1.81%)
Oct 15, 2020 2.799 2.913 2.694 2.905 36,865 +0.07(+2.48%)
Oct 14, 2020 2.720 2.878 2.720 2.834 106,894 +0.11(+4.19%)
Oct 13, 2020 2.633 2.729 2.519 2.720 62,455 +0.09(+3.33%)
Oct 12, 2020 2.598 2.633 2.523 2.633 67,395 +0.02(+0.67%)
Oct 09, 2020 2.554 2.729 2.413 2.615 194,408 +0.06(+2.41%)
Oct 08, 2020 2.676 2.676 2.510 2.554 115,939 -0.10(-3.64%)
Oct 07, 2020 2.501 2.668 2.440 2.650 111,619 +0.21(+8.63%)
Oct 06, 2020 2.475 2.519 2.397 2.440 334,345 -0.03(-1.07%)
Oct 05, 2020 2.422 2.501 2.387 2.466 88,280 +0.05(+2.18%)
Oct 02, 2020 2.325 2.475 2.207 2.413 149,510 -0.01(-0.36%)
Oct 01, 2020 2.168 2.448 2.106 2.422 174,441 +0.23(+10.40%)
Sep 30, 2020 2.238 2.299 2.071 2.194 164,189 -0.11(-4.58%)
Sep 29, 2020 2.229 2.317 2.045 2.299 165,953 +0.04(+1.95%)
Sep 28, 2020 2.317 2.440 2.238 2.255 149,921 -0.17(-6.88%)
Sep 25, 2020 2.624 2.624 2.396 2.422 406,936 -0.25(-9.51%)
Sep 24, 2020 2.676 2.729 2.580 2.676 497,940 -0.07(-2.56%)
Sep 23, 2020 2.896 2.896 2.676 2.747 100,525 -0.11(-3.99%)
Sep 22, 2020 2.834 2.883 2.808 2.861 59,653 +0.03(+0.93%)
Sep 21, 2020 3.036 3.054 2.729 2.834 227,728 -0.20(-6.65%)
Sep 18, 2020 2.984 3.194 2.940 3.036 817,405 +0.11(+3.59%)
Sep 17, 2020 2.799 2.975 2.755 2.931 89,319 +0.12(+4.37%)
Sep 16, 2020 2.791 2.834 2.773 2.808 70,765 +0.02(+0.63%)
Sep 15, 2020 2.896 2.931 2.659 2.791 140,400 -0.11(-3.64%)
Sep 14, 2020 2.896 2.975 2.812 2.896 82,395 +0.00(+0.00%)
Sep 11, 2020 2.817 2.940 2.755 2.896 69,854 +0.07(+2.48%)
Sep 10, 2020 2.913 3.049 2.773 2.826 85,888 -0.08(-2.72%)
Sep 09, 2020 2.703 3.019 2.668 2.905 264,717 +0.18(+6.77%)
Sep 08, 2020 2.834 3.115 2.668 2.720 345,340 -0.11(-4.02%)
Sep 04, 2020 2.589 2.940 2.589 2.834 384,373 +0.26(+10.24%)
Sep 03, 2020 2.606 2.703 2.545 2.571 133,441 +0.00(+0.00%)
Sep 02, 2020 2.545 2.676 2.448 2.571 322,681 -0.18(-6.39%)
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.