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

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 30, 2020 2.821 3.813 2.821 3.596 834,681 +0.71(+24.40%)
Oct 29, 2020 2.621 2.960 2.546 2.890 145,520 +0.26(+9.93%)
Oct 28, 2020 3.004 3.152 2.577 2.629 270,457 -0.37(-12.46%)
Oct 27, 2020 3.134 3.561 2.969 3.004 478,760 +0.06(+2.07%)
Oct 26, 2020 3.221 3.300 2.917 2.943 56,604 -0.27(-8.40%)
Oct 23, 2020 3.004 3.282 2.986 3.213 114,629 +0.24(+8.21%)
Oct 22, 2020 2.786 3.004 2.786 2.969 66,573 +0.17(+5.90%)
Oct 21, 2020 2.812 2.951 2.760 2.803 55,139 +0.00(+0.00%)
Oct 20, 2020 2.890 3.030 2.769 2.803 52,704 -0.10(-3.59%)
Oct 19, 2020 2.943 3.126 2.882 2.908 108,455 -0.03(-0.89%)
Oct 16, 2020 2.890 3.021 2.830 2.934 58,118 +0.05(+1.81%)
Oct 15, 2020 2.777 2.890 2.672 2.882 37,158 +0.07(+2.48%)
Oct 14, 2020 2.699 2.856 2.699 2.812 107,741 +0.11(+4.19%)
Oct 13, 2020 2.612 2.708 2.499 2.699 62,950 +0.09(+3.33%)
Oct 12, 2020 2.577 2.612 2.503 2.612 67,930 +0.02(+0.67%)
Oct 09, 2020 2.534 2.708 2.394 2.594 195,949 +0.06(+2.41%)
Oct 08, 2020 2.655 2.655 2.490 2.534 116,858 -0.10(-3.64%)
Oct 07, 2020 2.481 2.647 2.420 2.629 112,504 +0.21(+8.63%)
Oct 06, 2020 2.455 2.499 2.378 2.420 336,995 -0.03(-1.07%)
Oct 05, 2020 2.403 2.481 2.368 2.446 88,980 +0.05(+2.18%)
Oct 02, 2020 2.307 2.455 2.190 2.394 150,695 -0.01(-0.36%)
Oct 01, 2020 2.150 2.429 2.090 2.403 175,824 +0.23(+10.40%)
Sep 30, 2020 2.220 2.281 2.055 2.177 165,491 -0.10(-4.58%)
Sep 29, 2020 2.211 2.298 2.029 2.281 167,269 +0.04(+1.95%)
Sep 28, 2020 2.298 2.420 2.220 2.238 151,109 -0.17(-6.88%)
Sep 25, 2020 2.603 2.603 2.377 2.403 410,162 -0.25(-9.51%)
Sep 24, 2020 2.655 2.708 2.560 2.655 501,887 -0.07(-2.56%)
Sep 23, 2020 2.873 2.873 2.655 2.725 101,321 -0.11(-3.99%)
Sep 22, 2020 2.812 2.860 2.786 2.838 60,126 +0.03(+0.93%)
Sep 21, 2020 3.012 3.030 2.708 2.812 229,533 -0.20(-6.65%)
Sep 18, 2020 2.960 3.169 2.917 3.012 823,884 +0.10(+3.59%)
Sep 17, 2020 2.777 2.951 2.733 2.908 90,027 +0.12(+4.38%)
Sep 16, 2020 2.769 2.812 2.751 2.786 71,326 +0.02(+0.63%)
Sep 15, 2020 2.873 2.908 2.638 2.769 141,513 -0.10(-3.64%)
Sep 14, 2020 2.873 2.951 2.790 2.873 83,048 +0.00(+0.00%)
Sep 11, 2020 2.795 2.917 2.734 2.873 70,408 +0.07(+2.48%)
Sep 10, 2020 2.890 3.025 2.751 2.803 86,569 -0.08(-2.72%)
Sep 09, 2020 2.682 2.995 2.647 2.882 266,815 +0.18(+6.77%)
Sep 08, 2020 2.812 3.091 2.647 2.699 348,078 -0.11(-4.02%)
Sep 04, 2020 2.568 2.917 2.568 2.812 387,420 +0.26(+10.24%)
Sep 03, 2020 2.586 2.682 2.525 2.551 134,498 +0.00(+0.00%)
Sep 02, 2020 2.525 2.655 2.429 2.551 325,239 -0.17(-6.39%)
Sep 01, 2020 2.542 2.734 2.464 2.725 964,589 +0.48(+21.32%)
Aug 31, 2020 2.177 2.307 2.133 2.246 412,876 +0.15(+7.05%)
Aug 28, 2020 1.994 2.116 1.994 2.098 89,934 +0.10(+5.24%)
Aug 27, 2020 1.994 2.012 1.942 1.994 171,008 +0.00(+0.00%)
Aug 26, 2020 2.063 2.081 1.972 1.994 186,897 -0.10(-4.98%)
Aug 25, 2020 2.011 2.098 2.002 2.098 42,221 +0.09(+4.33%)
Aug 24, 2020 1.907 2.020 1.907 2.011 81,064 +0.10(+5.00%)
Aug 21, 2020 1.942 1.942 1.881 1.915 57,314 +0.00(+0.00%)
Aug 20, 2020 1.898 1.933 1.881 1.915 36,405 -0.03(-1.79%)
Aug 19, 2020 1.942 1.985 1.911 1.950 63,256 -0.03(-1.32%)
Aug 18, 2020 1.968 2.002 1.915 1.976 38,195 -0.03(-1.30%)
Aug 17, 2020 2.081 2.090 1.968 2.002 70,167 -0.08(-3.77%)
Aug 14, 2020 2.063 2.081 1.994 2.081 55,591 +0.03(+1.27%)
Aug 13, 2020 2.081 2.124 2.055 2.055 37,850 -0.03(-1.66%)
Aug 12, 2020 2.142 2.174 2.063 2.090 84,936 -0.05(-2.44%)
Aug 11, 2020 2.133 2.177 2.107 2.142 55,985 +0.03(+1.65%)
Aug 10, 2020 2.133 2.177 2.090 2.107 49,734 -0.02(-0.82%)
Aug 07, 2020 2.107 2.172 2.055 2.124 87,637 +0.04(+2.09%)
Aug 06, 2020 2.124 2.177 2.076 2.081 58,472 -0.03(-1.24%)
Aug 05, 2020 2.098 2.150 2.055 2.107 93,086 -0.08(-3.59%)
Aug 04, 2020 2.177 2.281 2.159 2.185 81,212 +0.03(+1.62%)
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.