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

Build-A-Bear Workshop (NY: BBW )

30.46 +0.04 (+0.13%)
Streaming Delayed Price Updated: 2:13 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 (%)
Aug 30, 2019 2.510 2.510 2.053 2.176 951,759 -0.32(-12.98%)
Aug 29, 2019 2.949 2.949 2.466 2.501 686,219 -0.32(-11.21%)
Aug 28, 2019 2.791 2.905 2.747 2.817 166,802 +0.02(+0.63%)
Aug 27, 2019 2.834 2.896 2.685 2.799 233,281 -0.02(-0.62%)
Aug 26, 2019 2.791 2.870 2.747 2.817 178,117 +0.05(+1.90%)
Aug 23, 2019 2.782 2.826 2.685 2.764 249,905 -0.05(-1.87%)
Aug 22, 2019 2.905 2.913 2.782 2.817 90,682 -0.02(-0.62%)
Aug 21, 2019 2.931 3.019 2.817 2.834 158,033 -0.04(-1.22%)
Aug 20, 2019 2.852 2.922 2.799 2.870 134,177 +0.00(+0.00%)
Aug 19, 2019 3.010 3.044 2.870 2.870 82,365 -0.11(-3.54%)
Aug 16, 2019 2.887 3.045 2.852 2.975 185,748 +0.11(+3.99%)
Aug 15, 2019 3.071 3.185 2.834 2.861 398,459 -0.17(-5.51%)
Aug 14, 2019 3.159 3.159 2.992 3.027 226,439 -0.20(-6.25%)
Aug 13, 2019 3.080 3.370 3.027 3.229 449,944 +0.12(+3.95%)
Aug 12, 2019 3.036 3.177 2.931 3.106 403,664 +0.04(+1.43%)
Aug 09, 2019 3.317 3.387 3.063 3.063 641,343 -0.24(-7.18%)
Aug 08, 2019 3.212 3.378 3.203 3.300 281,662 +0.12(+3.87%)
Aug 07, 2019 3.370 3.370 3.054 3.177 520,831 -0.21(-6.22%)
Aug 06, 2019 3.317 3.471 3.317 3.387 493,802 +0.10(+2.93%)
Aug 05, 2019 3.396 3.396 3.256 3.291 226,516 -0.18(-5.06%)
Aug 02, 2019 3.519 3.563 3.370 3.466 257,198 -0.06(-1.74%)
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.