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

Build-A-Bear Workshop (NY: BBW )

33.34 +0.51 (+1.55%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 7.618 7.749 7.618 7.705 110,419 +0.04(+0.57%)
Mar 30, 2017 7.574 7.705 7.444 7.662 116,744 +0.09(+1.15%)
Mar 29, 2017 7.400 7.705 7.400 7.574 260,182 +0.13(+1.75%)
Mar 28, 2017 7.226 7.531 7.226 7.444 114,584 +0.17(+2.40%)
Mar 27, 2017 7.313 7.444 7.270 7.270 152,816 -0.17(-2.34%)
Mar 24, 2017 7.444 7.574 7.357 7.444 105,178 -0.04(-0.58%)
Mar 23, 2017 7.487 7.574 7.357 7.487 108,858 +0.04(+0.58%)
Mar 22, 2017 7.400 7.444 7.270 7.444 152,848 +0.00(+0.00%)
Mar 21, 2017 7.487 7.487 7.270 7.444 103,198 -0.04(-0.58%)
Mar 20, 2017 7.531 7.662 7.292 7.487 177,230 -0.09(-1.15%)
Mar 17, 2017 7.749 7.792 7.531 7.574 228,533 -0.09(-1.14%)
Mar 16, 2017 7.749 7.792 7.618 7.662 65,677 -0.09(-1.12%)
Mar 15, 2017 7.749 7.836 7.618 7.749 80,619 +0.04(+0.56%)
Mar 14, 2017 7.618 7.879 7.531 7.705 112,674 +0.09(+1.14%)
Mar 13, 2017 7.444 7.683 7.444 7.618 112,659 +0.17(+2.34%)
Mar 10, 2017 7.444 7.487 7.357 7.444 188,021 +0.04(+0.59%)
Mar 09, 2017 7.618 7.662 7.400 7.400 79,690 -0.17(-2.30%)
Mar 08, 2017 7.618 7.777 7.531 7.574 223,605 +0.13(+1.75%)
Mar 07, 2017 7.705 7.705 7.422 7.444 185,608 -0.26(-3.39%)
Mar 06, 2017 7.836 7.836 7.618 7.705 79,322 -0.04(-0.56%)
Mar 03, 2017 7.879 8.010 7.618 7.749 159,592 -0.18(-2.31%)
Mar 02, 2017 7.705 7.966 7.662 7.931 220,284 +0.18(+2.36%)
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.