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: 6:30 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 (%)
Jun 29, 2018 6.573 6.704 6.530 6.617 98,670 +0.02(+0.26%)
Jun 28, 2018 6.660 6.834 6.573 6.599 88,511 -0.10(-1.56%)
Jun 27, 2018 7.052 7.052 6.704 6.704 111,169 -0.30(-4.35%)
Jun 26, 2018 6.878 7.183 6.834 7.009 182,193 +0.13(+1.90%)
Jun 25, 2018 6.791 6.878 6.704 6.878 125,125 +0.13(+1.94%)
Jun 22, 2018 6.747 6.878 6.704 6.747 1,792,735 +0.00(+0.00%)
Jun 21, 2018 6.878 6.943 6.704 6.747 162,285 -0.13(-1.90%)
Jun 20, 2018 6.747 6.965 6.704 6.878 156,566 +0.17(+2.60%)
Jun 19, 2018 6.747 6.878 6.660 6.704 106,275 -0.04(-0.65%)
Jun 18, 2018 6.747 6.878 6.660 6.747 130,810 +0.00(+0.00%)
Jun 15, 2018 6.791 6.704 6.747 81,463 -0.04(-0.64%)
Jun 14, 2018 6.791 6.878 6.704 6.791 91,510 +0.04(+0.65%)
Jun 13, 2018 6.704 6.834 6.704 6.747 72,504 +0.04(+0.65%)
Jun 12, 2018 6.834 6.834 6.704 6.704 70,355 -0.13(-1.91%)
Jun 11, 2018 6.747 6.965 6.747 6.834 132,680 +0.09(+1.29%)
Jun 08, 2018 6.530 6.900 6.530 6.747 104,987 +0.26(+4.03%)
Jun 07, 2018 6.530 6.704 6.443 6.486 121,215 -0.04(-0.67%)
Jun 06, 2018 6.443 6.530 192,945 -0.17(-2.60%)
Jun 05, 2018 6.573 6.834 6.486 6.704 203,723 +0.17(+2.67%)
Jun 04, 2018 6.660 6.834 6.486 6.530 164,762 -0.17(-2.60%)
Jun 01, 2018 7.009 7.009 6.617 6.704 208,758 -0.26(-3.75%)
May 31, 2018 7.009 7.444 6.704 6.965 447,808 -1.18(-14.44%)
May 30, 2018 7.879 8.315 7.879 8.140 226,468 +0.26(+3.31%)
May 29, 2018 7.923 8.010 7.487 7.879 108,873 -0.04(-0.55%)
May 25, 2018 7.923 7.923 7.923 0 -0.09(-1.09%)
May 24, 2018 7.966 8.097 7.923 8.010 77,621 +0.00(+0.00%)
May 23, 2018 7.836 8.053 7.749 8.010 73,816 +0.17(+2.22%)
May 22, 2018 7.923 8.010 7.749 7.836 64,726 -0.04(-0.55%)
May 21, 2018 7.962 8.140 7.836 7.879 92,485 -0.13(-1.63%)
May 18, 2018 8.140 8.184 7.966 8.010 76,195 -0.04(-0.54%)
May 17, 2018 7.923 8.184 7.923 8.053 103,194 +0.13(+1.65%)
May 16, 2018 7.749 7.966 7.733 7.923 49,026 +0.22(+2.82%)
May 15, 2018 7.618 7.770 7.531 7.705 43,721 +0.09(+1.14%)
May 14, 2018 7.662 7.662 7.531 7.618 65,366 -0.04(-0.57%)
May 11, 2018 7.662 7.792 7.553 7.662 53,166 +0.00(+0.00%)
May 10, 2018 7.705 7.705 7.531 7.662 52,076 -0.04(-0.56%)
May 09, 2018 7.879 7.879 7.662 7.705 45,566 -0.09(-1.12%)
May 08, 2018 7.923 7.932 7.749 7.792 94,312 -0.13(-1.65%)
May 07, 2018 7.749 8.010 7.662 7.923 71,500 +0.26(+3.41%)
May 04, 2018 7.662 7.749 7.444 7.662 58,520 +0.00(+0.00%)
May 03, 2018 7.966 7.966 7.618 7.662 57,621 -0.30(-3.83%)
May 02, 2018 7.879 8.010 7.749 7.966 98,618 +0.09(+1.11%)
May 01, 2018 7.923 7.923 7.662 7.879 77,462 -0.04(-0.55%)
Apr 30, 2018 8.184 8.184 7.836 7.923 51,992 -0.22(-2.67%)
Apr 27, 2018 8.315 8.358 8.097 8.140 37,050 -0.17(-2.09%)
Apr 26, 2018 8.097 8.315 8.053 8.315 97,030 +0.26(+3.24%)
Apr 25, 2018 8.097 8.140 7.923 8.053 51,468 -0.09(-1.07%)
Apr 24, 2018 8.184 8.271 7.966 8.140 78,448 -0.09(-1.06%)
Apr 23, 2018 8.315 8.445 8.010 8.227 102,908 -0.09(-1.05%)
Apr 20, 2018 8.271 8.402 8.227 8.315 52,646 +0.00(+0.00%)
Apr 19, 2018 8.402 8.402 8.271 8.315 34,665 -0.09(-1.04%)
Apr 18, 2018 8.445 8.576 8.315 8.402 49,330 -0.04(-0.52%)
Apr 17, 2018 8.445 8.576 8.402 8.445 32,313 -0.04(-0.51%)
Apr 16, 2018 8.402 8.619 8.227 8.489 57,681 +0.17(+2.09%)
Apr 13, 2018 8.445 8.445 8.053 8.315 64,886 -0.22(-2.55%)
Apr 12, 2018 8.343 8.706 8.343 8.532 78,379 +0.04(+0.51%)
Apr 11, 2018 8.489 8.576 8.184 8.489 86,634 +0.00(+0.00%)
Apr 10, 2018 8.445 8.663 8.315 8.489 108,405 +0.09(+1.04%)
Apr 09, 2018 8.227 8.489 8.097 8.402 92,543 +0.17(+2.12%)
Apr 06, 2018 8.097 8.358 7.966 8.227 114,132 +0.13(+1.61%)
Apr 05, 2018 8.097 8.227 7.966 8.097 54,207 -0.04(-0.53%)
Apr 04, 2018 7.574 8.227 7.574 8.140 84,444 +0.48(+6.25%)
Apr 03, 2018 7.749 7.792 7.531 7.662 79,777 -0.09(-1.12%)
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.