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

Build-A-Bear Workshop (NY: BBW )

32.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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, 2016 9.246 9.290 9.011 9.020 89,863 -0.18(-1.99%)
Sep 29, 2016 9.351 9.429 9.185 9.203 85,508 -0.16(-1.67%)
Sep 28, 2016 9.525 9.525 9.203 9.359 171,984 -0.10(-1.10%)
Sep 27, 2016 9.107 9.490 9.089 9.464 186,757 +0.44(+4.92%)
Sep 26, 2016 8.967 9.028 8.924 9.020 72,658 -0.04(-0.48%)
Sep 23, 2016 9.072 9.127 9.002 9.063 60,348 -0.03(-0.38%)
Sep 22, 2016 8.941 9.098 8.837 9.098 146,429 +0.21(+2.35%)
Sep 21, 2016 8.985 8.985 8.715 8.889 135,538 -0.04(-0.49%)
Sep 20, 2016 9.072 9.072 8.924 8.933 74,096 -0.10(-1.16%)
Sep 19, 2016 9.063 9.125 8.924 9.037 98,908 -0.03(-0.29%)
Sep 16, 2016 9.159 9.185 8.941 9.063 166,626 -0.07(-0.76%)
Sep 15, 2016 9.377 9.412 8.837 9.133 125,684 -0.26(-2.78%)
Sep 14, 2016 9.385 9.464 9.220 9.394 55,720 -0.02(-0.18%)
Sep 13, 2016 9.533 9.577 9.359 9.412 121,646 -0.16(-1.64%)
Sep 12, 2016 9.664 9.742 9.560 9.568 68,021 -0.17(-1.79%)
Sep 09, 2016 9.768 9.899 9.655 9.742 125,820 -0.17(-1.76%)
Sep 08, 2016 10.01 10.01 9.838 9.916 60,512 -0.10(-0.96%)
Sep 07, 2016 10.02 10.05 9.925 10.01 101,908 +0.03(+0.26%)
Sep 06, 2016 10.10 10.10 9.925 9.986 71,711 -0.10(-1.04%)
Sep 02, 2016 9.925 10.09 10.09 10.09 69,489 +0.15(+1.49%)
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.