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

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 28, 2021 14.31 15.45 12.90 13.29 1,792,518 -1.08(-7.51%)
May 27, 2021 12.25 15.82 11.99 14.37 3,852,627 +2.12(+17.34%)
May 26, 2021 9.577 12.31 9.246 12.25 4,830,841 +3.46(+39.31%)
May 25, 2021 8.924 9.159 8.349 8.793 379,803 -0.14(-1.56%)
May 24, 2021 8.654 9.290 8.384 8.933 470,593 +0.38(+4.48%)
May 21, 2021 8.602 8.801 8.280 8.550 196,351 +0.04(+0.51%)
May 20, 2021 7.905 9.020 7.696 8.506 626,193 +0.67(+8.56%)
May 19, 2021 8.036 8.043 7.548 7.836 350,017 -0.33(-4.05%)
May 18, 2021 8.349 8.375 8.019 8.167 209,157 -0.16(-1.88%)
May 17, 2021 7.966 8.436 7.888 8.323 203,399 +0.30(+3.80%)
May 14, 2021 7.505 8.045 7.348 8.019 211,918 +0.69(+9.38%)
May 13, 2021 7.540 7.783 7.061 7.331 201,564 -0.07(-0.94%)
May 12, 2021 7.731 8.081 7.383 7.400 299,192 -0.35(-4.49%)
May 11, 2021 6.774 7.827 6.573 7.749 634,675 +0.91(+13.23%)
May 10, 2021 6.887 7.052 6.808 6.843 142,861 -0.06(-0.88%)
May 07, 2021 6.974 7.139 6.800 6.904 183,465 -0.03(-0.38%)
May 06, 2021 6.765 6.930 6.756 6.930 152,626 +0.07(+1.02%)
May 05, 2021 6.956 7.096 6.800 6.861 171,296 -0.14(-1.99%)
May 04, 2021 7.148 7.165 6.756 7.000 245,216 -0.17(-2.31%)
May 03, 2021 7.218 7.383 7.061 7.165 255,963 +0.17(+2.36%)
Apr 30, 2021 6.817 7.218 6.765 7.000 406,371 +0.16(+2.29%)
Apr 29, 2021 6.791 6.870 6.765 6.843 148,154 +0.04(+0.64%)
Apr 28, 2021 6.782 6.965 6.774 6.800 154,104 +0.03(+0.39%)
Apr 27, 2021 6.922 6.939 6.756 6.774 233,847 -0.10(-1.52%)
Apr 26, 2021 6.974 7.226 6.774 6.878 336,159 -0.20(-2.83%)
Apr 23, 2021 7.226 7.329 7.052 7.078 281,405 -0.10(-1.45%)
Apr 22, 2021 6.965 7.261 6.869 7.183 275,256 +0.32(+4.70%)
Apr 21, 2021 6.704 6.939 6.678 6.861 176,716 +0.14(+2.07%)
Apr 20, 2021 6.982 7.096 6.686 6.721 151,511 -0.24(-3.50%)
Apr 19, 2021 7.035 7.331 6.747 6.965 180,313 -0.10(-1.36%)
Apr 16, 2021 7.061 7.244 7.009 7.061 179,180 -0.23(-3.11%)
Apr 15, 2021 7.270 7.505 7.157 7.287 214,061 +0.06(+0.84%)
Apr 14, 2021 7.009 7.313 6.834 7.226 316,424 +0.05(+0.73%)
Apr 13, 2021 7.366 7.418 6.895 7.174 308,501 -0.15(-2.02%)
Apr 12, 2021 7.749 7.966 7.322 7.322 415,170 -0.52(-6.66%)
Apr 09, 2021 7.052 7.958 7.052 7.844 1,599,643 +0.81(+11.51%)
Apr 08, 2021 7.278 7.278 6.852 7.035 234,023 -0.03(-0.37%)
Apr 07, 2021 6.747 7.087 6.660 7.061 364,640 +0.47(+7.13%)
Apr 06, 2021 6.443 6.756 6.443 6.591 203,726 +0.19(+2.99%)
Apr 05, 2021 6.373 6.530 6.033 6.399 150,030 +0.04(+0.68%)
Apr 01, 2021 6.016 6.443 6.007 6.356 203,415 +0.35(+5.80%)
Mar 31, 2021 6.094 6.164 5.973 6.007 192,816 -0.08(-1.29%)
Mar 30, 2021 6.086 6.425 6.086 6.086 73,179 +0.00(+0.00%)
Mar 29, 2021 6.277 6.367 5.903 6.086 284,213 -0.31(-4.90%)
Mar 26, 2021 6.451 6.930 6.286 6.399 260,615 -0.03(-0.54%)
Mar 25, 2021 6.112 6.486 6.025 6.434 170,774 +0.25(+4.08%)
Mar 24, 2021 6.808 6.813 6.007 6.181 304,767 -0.57(-8.51%)
Mar 23, 2021 6.913 6.956 6.460 6.756 342,017 -0.28(-3.96%)
Mar 22, 2021 6.965 7.226 6.765 7.035 426,709 +0.37(+5.48%)
Mar 19, 2021 6.791 7.009 6.583 6.669 376,623 -0.12(-1.79%)
Mar 18, 2021 7.061 7.261 6.695 6.791 288,843 -0.31(-4.41%)
Mar 17, 2021 6.451 7.487 6.451 7.104 553,720 +0.73(+11.48%)
Mar 16, 2021 7.200 7.383 6.329 6.373 619,999 -0.92(-12.65%)
Mar 15, 2021 7.261 7.836 7.191 7.296 573,802 +0.08(+1.09%)
Mar 12, 2021 7.339 7.505 7.174 7.218 344,577 -0.20(-2.70%)
Mar 11, 2021 7.322 7.548 7.070 7.418 569,219 -0.20(-2.63%)
Mar 10, 2021 7.157 7.662 6.634 7.618 1,915,437 +1.40(+22.55%)
Mar 09, 2021 6.417 6.704 6.216 6.216 247,492 -0.23(-3.51%)
Mar 08, 2021 6.225 6.530 6.068 6.443 241,960 +0.21(+3.35%)
Mar 05, 2021 5.964 6.478 5.650 6.234 303,457 +0.26(+4.37%)
Mar 04, 2021 5.894 6.138 5.659 5.973 242,877 -0.04(-0.72%)
Mar 03, 2021 6.399 6.547 5.990 6.016 339,574 -0.49(-7.50%)
Mar 02, 2021 6.625 7.017 6.478 6.504 365,169 -0.13(-1.97%)
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.