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: 7:00 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 (%)
Jan 31, 2020 3.822 4.022 3.631 3.639 121,750 -0.19(-5.00%)
Jan 30, 2020 4.144 4.144 3.805 3.831 129,929 -0.31(-7.56%)
Jan 29, 2020 3.657 4.179 3.657 4.144 319,230 +0.43(+11.48%)
Jan 28, 2020 3.935 4.005 3.535 3.718 847,400 -0.05(-1.39%)
Jan 27, 2020 4.101 4.101 3.500 3.770 603,879 -0.44(-10.54%)
Jan 24, 2020 4.675 4.832 4.136 4.214 404,763 -0.41(-8.85%)
Jan 23, 2020 4.832 4.945 4.536 4.623 350,290 -0.12(-2.57%)
Jan 22, 2020 4.501 4.780 4.405 4.745 681,160 +0.32(+7.28%)
Jan 21, 2020 4.344 4.466 4.179 4.423 585,594 +0.17(+3.89%)
Jan 17, 2020 4.048 4.292 3.961 4.257 337,915 +0.28(+7.00%)
Jan 16, 2020 4.048 4.223 3.700 3.979 667,782 +0.07(+1.78%)
Jan 15, 2020 3.483 3.909 3.361 3.909 925,838 +0.49(+14.25%)
Jan 14, 2020 3.195 3.465 3.134 3.422 548,614 +0.46(+15.59%)
Jan 13, 2020 2.742 2.969 2.699 2.960 580,011 +0.23(+8.28%)
Jan 10, 2020 2.830 2.890 2.699 2.734 99,812 -0.10(-3.68%)
Jan 09, 2020 2.734 2.847 2.703 2.838 73,107 +0.13(+4.82%)
Jan 08, 2020 2.664 2.742 2.647 2.708 50,981 +0.02(+0.65%)
Jan 07, 2020 2.795 2.821 2.638 2.690 141,968 -0.12(-4.33%)
Jan 06, 2020 2.716 2.856 2.716 2.812 70,916 +0.07(+2.54%)
Jan 03, 2020 2.673 2.890 2.638 2.742 158,275 +0.00(+0.00%)
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.