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

Build-A-Bear Workshop (NY: BBW )

30.28 -0.14 (-0.46%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 3.203 3.203 3.027 3.054 110,345 -0.12(-3.87%)
Oct 30, 2019 3.177 3.238 3.133 3.177 142,583 -0.03(-0.82%)
Oct 29, 2019 3.256 3.378 3.098 3.203 543,399 -0.06(-1.88%)
Oct 28, 2019 3.291 3.405 3.150 3.264 518,486 -0.02(-0.53%)
Oct 25, 2019 3.142 3.343 3.106 3.282 318,734 +0.14(+4.47%)
Oct 24, 2019 3.133 3.229 3.010 3.142 674,421 +0.01(+0.28%)
Oct 23, 2019 2.966 3.238 2.940 3.133 225,068 +0.16(+5.31%)
Oct 22, 2019 2.992 3.045 2.896 2.975 144,787 -0.02(-0.59%)
Oct 21, 2019 3.221 3.238 2.980 2.992 275,268 -0.20(-6.32%)
Oct 18, 2019 3.203 3.229 3.063 3.194 367,507 -0.03(-0.82%)
Oct 17, 2019 3.247 3.343 3.185 3.221 475,714 -0.03(-0.81%)
Oct 16, 2019 3.352 3.396 3.229 3.247 324,301 -0.11(-3.14%)
Oct 15, 2019 3.291 3.405 3.247 3.352 214,293 +0.05(+1.60%)
Oct 14, 2019 3.378 3.405 3.229 3.300 268,744 -0.08(-2.34%)
Oct 11, 2019 3.431 3.589 3.361 3.378 549,153 +0.04(+1.32%)
Oct 10, 2019 3.115 3.444 3.115 3.335 576,412 +0.23(+7.34%)
Oct 09, 2019 3.185 3.361 3.080 3.106 670,064 -0.07(-2.21%)
Oct 08, 2019 2.975 3.256 2.905 3.177 1,074,952 +0.19(+6.47%)
Oct 07, 2019 2.870 3.089 2.843 2.984 374,228 +0.14(+4.94%)
Oct 04, 2019 2.606 2.896 2.554 2.843 401,922 +0.25(+9.83%)
Oct 03, 2019 2.614 2.738 2.564 2.589 221,305 -0.04(-1.34%)
Oct 02, 2019 2.755 2.755 2.580 2.624 208,041 -0.12(-4.47%)
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.