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

Build-A-Bear Workshop (NY: BBW )

30.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 4.967 5.002 4.905 4.914 145,563 -0.04(-0.71%)
Apr 29, 2019 4.941 4.976 4.888 4.949 154,560 +0.04(+0.89%)
Apr 26, 2019 5.037 5.037 4.870 4.905 76,578 -0.10(-1.93%)
Apr 25, 2019 5.037 5.037 4.870 5.002 210,960 -0.05(-1.04%)
Apr 24, 2019 5.002 5.134 5.002 5.055 102,568 +0.07(+1.41%)
Apr 23, 2019 4.914 5.002 4.862 4.984 391,954 +0.07(+1.43%)
Apr 22, 2019 4.914 4.958 4.853 4.914 70,877 +0.05(+1.08%)
Apr 18, 2019 4.897 4.949 4.826 4.862 210,704 -0.04(-0.89%)
Apr 17, 2019 4.958 5.072 4.879 4.905 54,658 -0.02(-0.36%)
Apr 16, 2019 4.914 5.029 4.914 4.923 19,022 +0.01(+0.18%)
Apr 15, 2019 4.879 5.002 4.870 4.914 112,902 +0.04(+0.90%)
Apr 12, 2019 4.958 5.098 4.826 4.870 100,281 -0.09(-1.77%)
Apr 11, 2019 5.028 5.125 4.914 4.958 44,543 -0.10(-1.91%)
Apr 10, 2019 5.151 5.213 5.028 5.055 96,422 -0.06(-1.20%)
Apr 09, 2019 5.340 5.340 5.098 5.116 90,916 -0.24(-4.43%)
Apr 08, 2019 5.449 5.493 5.344 5.353 103,258 -0.12(-2.24%)
Apr 05, 2019 5.327 5.476 5.327 5.476 65,980 +0.16(+2.97%)
Apr 04, 2019 5.362 5.423 5.265 5.318 101,171 +0.03(+0.50%)
Apr 03, 2019 5.309 5.494 5.265 5.292 78,332 -0.01(-0.17%)
Apr 02, 2019 5.335 5.406 5.221 5.300 113,348 -0.10(-1.79%)
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.