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 (%)
May 29, 2020 2.011 2.011 1.924 1.976 182,396 +0.03(+1.79%)
May 28, 2020 1.924 2.055 1.881 1.942 354,067 +0.03(+1.36%)
May 27, 2020 2.020 2.037 1.863 1.915 291,988 +0.00(+0.00%)
May 26, 2020 1.802 1.942 1.722 1.915 546,612 +0.20(+11.68%)
May 22, 2020 1.733 1.758 1.672 1.715 230,062 -0.03(-1.99%)
May 21, 2020 1.698 1.794 1.659 1.750 182,125 -0.02(-0.99%)
May 20, 2020 1.794 1.794 1.706 1.767 183,628 +0.03(+2.01%)
May 19, 2020 1.724 1.794 1.672 1.733 164,449 +0.01(+0.51%)
May 18, 2020 1.785 1.802 1.689 1.724 342,376 +0.09(+5.32%)
May 15, 2020 1.524 1.706 1.515 1.637 149,546 +0.08(+5.03%)
May 14, 2020 1.558 1.602 1.437 1.558 259,082 +0.01(+0.56%)
May 13, 2020 1.724 1.737 1.506 1.550 354,727 -0.20(-11.44%)
May 12, 2020 1.828 1.837 1.698 1.750 397,759 -0.05(-2.90%)
May 11, 2020 1.767 1.898 1.767 1.802 237,070 -0.03(-1.90%)
May 08, 2020 1.881 1.959 1.828 1.837 226,272 -0.06(-3.21%)
May 07, 2020 1.959 2.011 1.889 1.898 120,575 -0.01(-0.46%)
May 06, 2020 2.098 2.098 1.837 1.907 275,003 -0.14(-6.81%)
May 05, 2020 2.142 2.177 2.029 2.046 393,945 +0.01(+0.43%)
May 04, 2020 1.907 2.046 1.767 2.037 316,183 +0.10(+4.93%)
May 01, 2020 2.133 2.142 1.811 1.942 474,942 -0.27(-12.20%)
Apr 30, 2020 2.220 2.281 2.081 2.211 219,209 +0.00(+0.00%)
Apr 29, 2020 2.281 2.342 2.194 2.211 261,436 +0.03(+1.20%)
Apr 28, 2020 2.142 2.255 2.046 2.185 403,993 +0.07(+3.29%)
Apr 27, 2020 1.985 2.203 1.959 2.116 391,032 +0.16(+8.00%)
Apr 24, 2020 2.072 2.133 1.907 1.959 516,866 -0.11(-5.46%)
Apr 23, 2020 2.029 2.185 1.959 2.072 275,960 +0.04(+2.15%)
Apr 22, 2020 2.159 2.220 2.002 2.029 411,965 +0.07(+3.56%)
Apr 21, 2020 2.229 2.236 1.915 1.959 492,896 -0.23(-10.36%)
Apr 20, 2020 1.767 2.420 1.759 2.185 1,483,544 +0.43(+24.26%)
Apr 17, 2020 1.706 1.802 1.654 1.759 368,468 +0.21(+13.48%)
Apr 16, 2020 1.802 1.820 1.463 1.550 348,236 -0.23(-12.75%)
Apr 15, 2020 1.698 1.785 1.532 1.776 314,448 +0.00(+0.00%)
Apr 14, 2020 1.706 1.950 1.693 1.776 429,594 +0.14(+8.51%)
Apr 13, 2020 1.628 1.785 1.567 1.637 663,551 +0.16(+10.59%)
Apr 09, 2020 1.341 1.515 1.280 1.480 504,806 +0.23(+18.06%)
Apr 08, 2020 1.141 1.323 1.123 1.254 339,169 +0.17(+15.20%)
Apr 07, 2020 1.097 1.228 1.053 1.088 513,233 +0.04(+4.17%)
Apr 06, 2020 1.001 1.123 0.9795 1.045 393,592 +0.16(+17.65%)
Apr 03, 2020 1.114 1.114 0.8793 0.8880 384,203 -0.16(-15.00%)
Apr 02, 2020 1.097 1.123 1.045 1.045 176,034 -0.02(-1.64%)
Apr 01, 2020 1.184 1.262 1.045 1.062 212,958 -0.18(-14.69%)
Mar 31, 2020 1.193 1.306 1.184 1.245 176,734 +0.06(+5.15%)
Mar 30, 2020 1.289 1.306 1.175 1.184 242,429 -0.10(-8.11%)
Mar 27, 2020 1.454 1.506 1.262 1.289 298,863 -0.12(-8.64%)
Mar 26, 2020 1.428 1.567 1.393 1.410 269,329 +0.03(+1.89%)
Mar 25, 2020 1.463 1.611 1.380 1.384 355,641 -0.05(-3.64%)
Mar 24, 2020 1.558 1.645 1.410 1.437 220,889 -0.04(-2.94%)
Mar 23, 2020 1.767 1.828 1.471 1.480 164,462 -0.27(-15.42%)
Mar 20, 2020 1.672 1.846 1.637 1.750 328,956 +0.07(+4.15%)
Mar 19, 2020 1.567 1.698 1.393 1.680 178,608 +0.11(+7.22%)
Mar 18, 2020 1.672 1.672 1.393 1.567 180,394 -0.10(-6.25%)
Mar 17, 2020 1.706 1.846 1.593 1.672 182,653 -0.07(-4.00%)
Mar 16, 2020 2.177 2.177 1.645 1.741 384,587 -0.45(-20.64%)
Mar 13, 2020 2.455 2.594 2.098 2.194 264,980 -0.09(-3.82%)
Mar 12, 2020 2.081 2.682 1.837 2.281 585,422 -0.10(-4.03%)
Mar 11, 2020 2.682 2.812 2.368 2.377 406,660 -0.27(-10.20%)
Mar 10, 2020 2.699 2.856 2.507 2.647 389,178 +0.07(+2.70%)
Mar 09, 2020 2.873 2.890 2.568 2.577 252,857 -0.46(-15.19%)
Mar 06, 2020 3.038 3.221 2.934 3.038 246,602 -0.07(-2.24%)
Mar 05, 2020 3.143 3.300 3.065 3.108 320,341 -0.23(-6.79%)
Mar 04, 2020 3.439 3.465 3.308 3.335 99,733 -0.06(-1.79%)
Mar 03, 2020 3.395 3.570 3.160 3.395 231,599 -0.03(-1.02%)
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.