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 (%)
Jun 30, 2017 9.316 9.316 9.011 9.098 49,456 -0.17(-1.88%)
Jun 29, 2017 9.316 9.403 8.967 9.272 69,093 -0.04(-0.47%)
Jun 28, 2017 9.055 9.533 9.055 9.316 76,531 +0.26(+2.88%)
Jun 27, 2017 8.967 9.185 8.967 9.055 34,135 +0.09(+0.97%)
Jun 26, 2017 8.967 9.142 8.924 8.967 35,104 +0.04(+0.49%)
Jun 23, 2017 8.967 9.098 8.924 8.924 108,815 -0.04(-0.49%)
Jun 22, 2017 8.750 9.098 8.706 8.967 74,974 +0.22(+2.49%)
Jun 21, 2017 8.880 9.055 8.750 8.750 55,650 -0.04(-0.50%)
Jun 20, 2017 9.316 9.316 8.793 8.793 86,846 -0.57(-6.05%)
Jun 19, 2017 9.359 9.490 9.185 9.359 74,057 +0.00(+0.00%)
Jun 16, 2017 9.229 9.359 9.011 9.359 111,183 +0.00(+0.00%)
Jun 15, 2017 9.577 9.620 9.272 9.359 43,246 -0.22(-2.27%)
Jun 14, 2017 9.577 9.620 9.446 9.577 44,019 +0.00(+0.00%)
Jun 13, 2017 9.577 9.620 9.446 9.577 39,780 +0.00(+0.00%)
Jun 12, 2017 9.577 9.882 9.490 9.577 70,347 -0.09(-0.90%)
Jun 09, 2017 9.359 9.795 9.316 9.664 82,921 +0.30(+3.26%)
Jun 08, 2017 9.403 9.577 9.272 9.359 67,488 +0.00(+0.00%)
Jun 07, 2017 9.272 9.446 9.185 9.359 62,288 +0.13(+1.42%)
Jun 06, 2017 9.185 9.272 9.011 9.229 71,935 +0.00(+0.00%)
Jun 05, 2017 9.490 9.490 9.142 9.229 55,190 -0.26(-2.75%)
Jun 02, 2017 9.620 9.751 9.403 9.490 102,099 -0.13(-1.36%)
Jun 01, 2017 9.359 9.751 9.359 9.620 96,764 +0.26(+2.79%)
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%)
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.