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

Build-A-Bear Workshop (NY: BBW )

32.77 +0.67 (+2.09%)
Streaming Delayed Price Updated: 12:54 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 29, 2017 8.053 8.053 7.966 7.966 44,821 -0.09(-1.08%)
Sep 28, 2017 8.010 8.097 7.879 8.053 98,347 +0.04(+0.54%)
Sep 27, 2017 7.836 8.184 7.777 8.010 126,847 +0.17(+2.22%)
Sep 26, 2017 7.879 7.966 7.618 7.836 156,108 +0.00(+0.00%)
Sep 25, 2017 7.836 7.923 7.749 7.836 80,144 -0.04(-0.55%)
Sep 22, 2017 7.879 7.966 7.705 7.879 92,272 +0.13(+1.69%)
Sep 21, 2017 7.792 7.792 7.618 7.749 66,548 -0.04(-0.56%)
Sep 20, 2017 7.836 7.879 7.749 7.792 50,154 -0.04(-0.56%)
Sep 19, 2017 7.836 7.923 7.749 7.836 206,513 +0.00(+0.00%)
Sep 18, 2017 7.792 7.923 7.792 7.836 165,177 +0.04(+0.56%)
Sep 15, 2017 7.879 7.879 7.749 7.792 190,998 -0.04(-0.56%)
Sep 14, 2017 7.792 7.879 7.749 7.836 258,740 +0.04(+0.56%)
Sep 13, 2017 7.966 8.097 7.792 7.792 204,118 +0.09(+1.13%)
Sep 12, 2017 7.836 7.923 7.618 7.705 70,466 -0.09(-1.12%)
Sep 11, 2017 7.531 7.792 7.531 7.792 66,587 +0.30(+4.07%)
Sep 08, 2017 7.618 7.792 7.429 7.487 150,015 -0.09(-1.15%)
Sep 07, 2017 7.749 7.923 7.531 7.574 78,985 -0.22(-2.79%)
Sep 06, 2017 7.879 8.119 7.749 7.792 173,466 -0.04(-0.56%)
Sep 05, 2017 8.140 8.227 7.792 7.836 375,525 -0.30(-3.74%)
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.