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

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Apr 30, 2018 8.249 8.249 7.898 7.986 51,583 -0.22(-2.67%)
Apr 27, 2018 8.380 8.424 8.161 8.205 36,758 -0.18(-2.09%)
Apr 26, 2018 8.161 8.380 8.117 8.380 96,267 +0.26(+3.24%)
Apr 25, 2018 8.161 8.205 7.986 8.117 51,063 -0.09(-1.07%)
Apr 24, 2018 8.249 8.337 8.029 8.205 77,831 -0.09(-1.06%)
Apr 23, 2018 8.380 8.512 8.073 8.293 102,098 -0.09(-1.05%)
Apr 20, 2018 8.337 8.468 8.293 8.380 52,232 +0.00(+0.00%)
Apr 19, 2018 8.468 8.468 8.337 8.380 34,393 -0.09(-1.04%)
Apr 18, 2018 8.512 8.644 8.380 8.468 48,942 -0.04(-0.52%)
Apr 17, 2018 8.512 8.644 8.468 8.512 32,059 -0.04(-0.51%)
Apr 16, 2018 8.468 8.688 8.293 8.556 57,227 +0.18(+2.09%)
Apr 13, 2018 8.512 8.512 8.117 8.380 64,375 -0.22(-2.55%)
Apr 12, 2018 8.409 8.775 8.409 8.600 77,763 +0.04(+0.51%)
Apr 11, 2018 8.556 8.644 8.249 8.556 85,953 +0.00(+0.00%)
Apr 10, 2018 8.512 8.731 8.380 8.556 107,552 +0.09(+1.04%)
Apr 09, 2018 8.293 8.556 8.161 8.468 91,815 +0.18(+2.12%)
Apr 06, 2018 8.161 8.424 8.029 8.293 113,234 +0.13(+1.61%)
Apr 05, 2018 8.161 8.293 8.029 8.161 53,781 -0.04(-0.53%)
Apr 04, 2018 7.635 8.293 7.635 8.205 83,780 +0.48(+6.25%)
Apr 03, 2018 7.810 7.854 7.591 7.722 79,150 -0.09(-1.12%)
Apr 02, 2018 8.073 8.073 7.547 7.810 170,822 -0.22(-2.73%)
Mar 29, 2018 8.029 8.029 8.029 0 -0.13(-1.61%)
Mar 28, 2018 8.029 8.380 7.942 8.161 160,631 +0.13(+1.64%)
Mar 27, 2018 8.073 8.249 7.942 8.029 131,036 -0.04(-0.54%)
Mar 26, 2018 7.591 8.161 7.503 8.073 144,895 +0.66(+8.88%)
Mar 23, 2018 7.556 7.722 7.415 7.415 63,361 -0.22(-2.87%)
Mar 22, 2018 7.898 7.898 7.547 7.635 92,352 -0.22(-2.79%)
Mar 21, 2018 7.722 7.986 7.635 7.854 87,192 +0.13(+1.70%)
Mar 20, 2018 7.810 7.854 7.678 7.722 66,259 -0.09(-1.12%)
Mar 19, 2018 7.766 7.810 7.547 7.810 63,440 +0.04(+0.56%)
Mar 16, 2018 7.547 7.854 7.459 7.766 106,287 +0.22(+2.91%)
Mar 15, 2018 7.591 7.678 7.459 7.547 58,396 -0.04(-0.58%)
Mar 14, 2018 7.678 7.766 7.459 7.591 97,228 +0.00(+0.00%)
Mar 13, 2018 7.722 7.810 7.547 7.591 56,410 -0.09(-1.14%)
Mar 12, 2018 7.810 7.898 7.635 7.678 79,624 -0.18(-2.23%)
Mar 09, 2018 7.854 7.898 7.635 7.854 124,346 +0.00(+0.00%)
Mar 08, 2018 8.073 8.073 7.810 7.854 58,678 -0.22(-2.72%)
Mar 07, 2018 8.161 8.073 68,276 +0.09(+1.10%)
Mar 06, 2018 7.898 8.117 7.766 7.986 92,002 +0.00(+0.00%)
Mar 05, 2018 8.029 8.117 7.942 7.986 80,216 -0.13(-1.62%)
Mar 02, 2018 8.073 8.249 7.854 8.117 69,857 +0.00(+0.00%)
Mar 01, 2018 7.942 8.205 7.870 8.117 102,028 +0.13(+1.65%)
Feb 28, 2018 8.249 8.293 7.964 7.986 195,544 -0.26(-3.19%)
Feb 27, 2018 8.731 8.731 8.161 8.249 98,615 -0.39(-4.57%)
Feb 26, 2018 8.731 8.819 8.512 8.644 109,064 +0.04(+0.51%)
Feb 23, 2018 8.951 9.170 8.600 8.600 166,735 -0.26(-2.97%)
Feb 22, 2018 8.512 8.907 8.380 8.863 246,070 +0.39(+4.66%)
Feb 21, 2018 8.775 8.863 8.380 8.468 183,058 -0.26(-3.02%)
Feb 20, 2018 8.029 8.879 7.898 8.731 871,952 +0.75(+9.34%)
Feb 16, 2018 7.986 7.986 7.986 0 -0.04(-0.55%)
Feb 15, 2018 7.898 8.293 7.503 8.029 644,626 +1.18(+17.31%)
Feb 14, 2018 6.845 7.012 6.713 6.845 307,974 -0.09(-1.27%)
Feb 13, 2018 7.152 7.196 6.933 6.933 107,781 -0.26(-3.66%)
Feb 12, 2018 7.327 7.371 7.108 7.196 114,352 -0.13(-1.80%)
Feb 09, 2018 7.327 7.459 7.240 7.327 193,760 +0.04(+0.60%)
Feb 08, 2018 7.327 7.503 7.284 7.284 174,308 -0.04(-0.60%)
Feb 07, 2018 7.327 7.547 7.327 7.327 109,356 +0.00(+0.00%)
Feb 06, 2018 7.020 7.459 7.020 7.327 189,289 +0.18(+2.45%)
Feb 05, 2018 7.327 7.332 7.130 7.152 64,428 -0.18(-2.40%)
Feb 02, 2018 7.415 7.547 7.284 7.327 124,307 -0.13(-1.76%)
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.