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

Build-A-Bear Workshop (NY: BBW )

28.11 +0.57 (+2.07%)
Streaming Delayed Price Updated: 2:51 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 (%)
Mar 31, 2020 1.202 1.316 1.193 1.255 175,345 +0.06(+5.15%)
Mar 30, 2020 1.299 1.316 1.185 1.193 240,523 -0.11(-8.11%)
Mar 27, 2020 1.465 1.518 1.272 1.299 296,513 -0.12(-8.64%)
Mar 26, 2020 1.439 1.579 1.404 1.422 267,211 +0.03(+1.89%)
Mar 25, 2020 1.474 1.623 1.391 1.395 352,844 -0.05(-3.64%)
Mar 24, 2020 1.571 1.659 1.422 1.448 219,151 -0.04(-2.94%)
Mar 23, 2020 1.781 1.843 1.483 1.492 163,168 -0.27(-15.42%)
Mar 20, 2020 1.685 1.860 1.650 1.764 326,369 +0.07(+4.14%)
Mar 19, 2020 1.580 1.711 1.404 1.694 177,203 +0.11(+7.22%)
Mar 18, 2020 1.685 1.685 1.404 1.580 178,975 -0.11(-6.25%)
Mar 17, 2020 1.720 1.860 1.606 1.685 181,217 -0.07(-4.00%)
Mar 16, 2020 2.194 2.194 1.659 1.755 381,562 -0.46(-20.63%)
Mar 13, 2020 2.475 2.615 2.115 2.211 262,896 -0.09(-3.82%)
Mar 12, 2020 2.097 2.703 1.852 2.299 580,818 -0.10(-4.03%)
Mar 11, 2020 2.703 2.834 2.387 2.396 403,461 -0.27(-10.20%)
Mar 10, 2020 2.720 2.878 2.527 2.668 386,117 +0.07(+2.70%)
Mar 09, 2020 2.896 2.913 2.589 2.598 250,869 -0.47(-15.19%)
Mar 06, 2020 3.063 3.247 2.957 3.063 244,663 -0.07(-2.24%)
Mar 05, 2020 3.168 3.326 3.089 3.133 317,821 -0.23(-6.79%)
Mar 04, 2020 3.466 3.493 3.335 3.361 98,949 -0.06(-1.79%)
Mar 03, 2020 3.422 3.598 3.185 3.422 229,778 -0.04(-1.02%)
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.