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

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 2.615 2.852 2.589 2.764 1,109,939 +0.19(+7.51%)
Sep 27, 2019 2.422 2.633 2.413 2.571 789,258 +0.18(+7.72%)
Sep 26, 2019 2.483 2.510 2.369 2.387 205,535 -0.11(-4.56%)
Sep 25, 2019 2.431 2.598 2.431 2.501 209,596 +0.06(+2.52%)
Sep 24, 2019 2.554 2.589 2.431 2.440 267,040 -0.08(-3.14%)
Sep 23, 2019 2.554 2.606 2.431 2.519 477,780 -0.03(-1.03%)
Sep 20, 2019 2.676 2.720 2.483 2.545 584,137 -0.15(-5.54%)
Sep 19, 2019 2.764 2.870 2.676 2.694 596,818 -0.05(-1.92%)
Sep 18, 2019 2.861 2.896 2.676 2.747 590,334 -0.10(-3.40%)
Sep 17, 2019 2.755 3.027 2.650 2.843 598,518 +0.09(+3.18%)
Sep 16, 2019 2.738 2.861 2.694 2.755 407,076 +0.02(+0.64%)
Sep 13, 2019 2.852 2.887 2.659 2.738 287,510 -0.07(-2.50%)
Sep 12, 2019 2.633 2.905 2.545 2.808 674,566 +0.18(+6.67%)
Sep 11, 2019 2.659 2.764 2.545 2.633 496,934 +0.02(+0.67%)
Sep 10, 2019 2.352 2.764 2.352 2.615 1,391,892 +0.25(+10.37%)
Sep 09, 2019 2.176 2.413 2.176 2.369 670,582 +0.22(+10.20%)
Sep 06, 2019 2.115 2.290 2.097 2.150 670,858 +0.04(+1.66%)
Sep 05, 2019 2.062 2.220 2.062 2.115 317,495 +0.07(+3.43%)
Sep 04, 2019 2.097 2.220 2.027 2.045 269,676 -0.05(-2.51%)
Sep 03, 2019 2.185 2.185 2.071 2.097 590,196 -0.08(-3.63%)
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%)
Aug 01, 2019 3.738 3.800 3.501 3.528 289,835 -0.22(-5.85%)
Jul 31, 2019 3.887 3.896 3.730 3.747 272,678 +0.00(+0.00%)
Jul 30, 2019 3.861 3.887 3.677 3.747 410,807 -0.11(-2.95%)
Jul 29, 2019 3.949 4.045 3.800 3.861 256,940 -0.08(-2.00%)
Jul 26, 2019 3.949 4.089 3.861 3.940 214,578 +0.03(+0.67%)
Jul 25, 2019 4.002 4.010 3.852 3.914 215,730 -0.08(-1.98%)
Jul 24, 2019 4.116 4.186 3.975 3.993 88,189 -0.15(-3.60%)
Jul 23, 2019 4.203 4.238 4.010 4.142 126,870 -0.06(-1.46%)
Jul 22, 2019 4.344 4.405 4.151 4.203 411,655 -0.13(-3.04%)
Jul 19, 2019 4.388 4.440 4.282 4.335 478,044 -0.07(-1.59%)
Jul 18, 2019 4.572 4.730 4.300 4.405 287,503 -0.17(-3.65%)
Jul 17, 2019 4.756 4.835 4.511 4.572 116,249 -0.20(-4.23%)
Jul 16, 2019 4.862 4.897 4.704 4.774 208,658 -0.09(-1.80%)
Jul 15, 2019 4.976 5.002 4.862 4.862 43,273 -0.14(-2.81%)
Jul 12, 2019 5.046 5.072 5.002 5.002 51,963 -0.04(-0.70%)
Jul 11, 2019 4.993 5.090 4.914 5.037 208,359 +0.13(+2.68%)
Jul 10, 2019 4.932 4.984 4.765 4.905 299,036 +0.00(+0.00%)
Jul 09, 2019 4.993 5.002 4.897 4.905 51,637 -0.06(-1.24%)
Jul 08, 2019 4.941 5.046 4.914 4.967 82,851 -0.01(-0.18%)
Jul 05, 2019 4.958 5.028 4.914 4.976 57,433 +0.04(+0.71%)
Jul 03, 2019 4.853 5.028 4.853 4.941 127,288 +0.07(+1.44%)
Jul 02, 2019 5.002 5.125 4.862 4.870 486,178 -0.11(-2.29%)
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.