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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2017 9.708 9.708 9.316 9.359 106,345 -0.35(-3.59%)
May 30, 2017 10.10 10.22 9.577 9.708 179,790 -0.39(-3.88%)
May 26, 2017 9.664 10.36 9.664 10.10 227,770 +0.39(+4.04%)
May 25, 2017 9.446 9.751 9.316 9.708 165,951 +0.39(+4.21%)
May 24, 2017 9.316 9.403 9.098 9.316 76,036 +0.00(+0.00%)
May 23, 2017 9.490 9.533 9.055 9.316 114,450 -0.17(-1.83%)
May 22, 2017 9.446 9.554 9.316 9.490 162,341 +0.17(+1.87%)
May 19, 2017 9.185 9.490 9.098 9.316 129,749 +0.13(+1.42%)
May 18, 2017 9.142 9.381 9.011 9.185 146,971 -0.04(-0.47%)
May 17, 2017 9.359 9.359 9.120 9.229 92,934 -0.13(-1.40%)
May 16, 2017 9.272 9.403 9.098 9.359 97,567 +0.04(+0.47%)
May 15, 2017 9.272 9.403 9.229 9.316 135,753 +0.00(+0.00%)
May 12, 2017 9.185 9.468 9.098 9.316 189,895 +0.00(+0.00%)
May 11, 2017 9.185 9.359 8.981 9.316 109,120 +0.00(+0.00%)
May 10, 2017 9.359 9.446 9.142 9.316 137,059 -0.04(-0.47%)
May 09, 2017 9.577 9.620 9.359 9.359 144,651 -0.22(-2.27%)
May 08, 2017 9.533 9.708 9.403 9.577 204,998 -0.04(-0.45%)
May 05, 2017 9.795 9.795 9.620 9.620 162,649 -0.09(-0.90%)
May 04, 2017 9.708 9.838 9.457 9.708 160,338 +0.09(+0.90%)
May 03, 2017 9.620 9.708 9.446 9.620 209,502 +0.00(+0.00%)
May 02, 2017 9.533 9.751 9.316 9.620 291,533 +0.13(+1.38%)
May 01, 2017 9.098 9.664 9.081 9.490 457,768 +0.44(+4.81%)
Apr 28, 2017 8.358 9.142 8.315 9.055 453,393 +0.70(+8.33%)
Apr 27, 2017 8.532 8.706 8.184 8.358 956,731 +0.61(+7.87%)
Apr 26, 2017 7.618 7.865 7.553 7.749 294,559 +0.22(+2.89%)
Apr 25, 2017 7.792 7.879 7.487 7.531 122,261 -0.22(-2.81%)
Apr 24, 2017 7.923 7.923 7.705 7.749 186,128 -0.17(-2.20%)
Apr 21, 2017 7.705 7.923 7.662 7.923 126,211 +0.09(+1.11%)
Apr 20, 2017 7.574 7.836 7.574 7.836 113,292 +0.30(+4.05%)
Apr 19, 2017 7.270 7.618 7.270 7.531 126,292 +0.30(+4.22%)
Apr 18, 2017 7.444 7.444 7.183 7.226 164,146 -0.26(-3.49%)
Apr 17, 2017 7.313 7.531 7.226 7.487 162,381 +0.26(+3.61%)
Apr 13, 2017 7.618 7.618 7.226 7.226 317,007 -0.35(-4.60%)
Apr 12, 2017 7.836 7.836 7.559 7.574 86,642 -0.26(-3.33%)
Apr 11, 2017 7.879 7.879 7.749 7.836 102,230 -0.04(-0.55%)
Apr 10, 2017 7.662 7.988 7.618 7.879 299,679 +0.22(+2.84%)
Apr 07, 2017 7.531 7.662 7.487 7.662 129,070 +0.17(+2.33%)
Apr 06, 2017 7.400 7.574 7.357 7.487 147,861 +0.09(+1.18%)
Apr 05, 2017 7.531 7.618 7.313 7.400 147,688 -0.09(-1.16%)
Apr 04, 2017 7.487 7.531 7.400 7.487 111,087 +0.00(+0.00%)
Apr 03, 2017 7.662 7.662 7.400 7.487 143,011 -0.22(-2.82%)
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.