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

Build-A-Bear Workshop (NY: BBW )

30.33 -0.09 (-0.30%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 30, 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 2.843 3.844 2.843 3.624 828,117 +0.71(+24.40%)
Oct 29, 2020 2.641 2.984 2.566 2.913 144,376 +0.26(+9.93%)
Oct 28, 2020 3.027 3.177 2.598 2.650 268,330 -0.38(-12.46%)
Oct 27, 2020 3.159 3.589 2.992 3.027 474,995 +0.06(+2.07%)
Oct 26, 2020 3.247 3.326 2.940 2.966 56,159 -0.27(-8.40%)
Oct 23, 2020 3.027 3.308 3.010 3.238 113,727 +0.25(+8.21%)
Oct 22, 2020 2.808 3.027 2.808 2.992 66,049 +0.17(+5.90%)
Oct 21, 2020 2.834 2.975 2.782 2.826 54,705 +0.00(+0.00%)
Oct 20, 2020 2.913 3.054 2.791 2.826 52,289 -0.11(-3.59%)
Oct 19, 2020 2.966 3.150 2.905 2.931 107,602 -0.03(-0.89%)
Oct 16, 2020 2.913 3.045 2.852 2.957 57,661 +0.05(+1.81%)
Oct 15, 2020 2.799 2.913 2.694 2.905 36,865 +0.07(+2.48%)
Oct 14, 2020 2.720 2.878 2.720 2.834 106,894 +0.11(+4.19%)
Oct 13, 2020 2.633 2.729 2.519 2.720 62,455 +0.09(+3.33%)
Oct 12, 2020 2.598 2.633 2.523 2.633 67,395 +0.02(+0.67%)
Oct 09, 2020 2.554 2.729 2.413 2.615 194,408 +0.06(+2.41%)
Oct 08, 2020 2.676 2.676 2.510 2.554 115,939 -0.10(-3.64%)
Oct 07, 2020 2.501 2.668 2.440 2.650 111,619 +0.21(+8.63%)
Oct 06, 2020 2.475 2.519 2.397 2.440 334,345 -0.03(-1.07%)
Oct 05, 2020 2.422 2.501 2.387 2.466 88,280 +0.05(+2.18%)
Oct 02, 2020 2.325 2.475 2.207 2.413 149,510 -0.01(-0.36%)
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.