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 (%)
Dec 30, 2016 11.97 11.97 11.97 0 -0.22(-1.79%)
Dec 29, 2016 12.32 12.54 12.06 12.19 35,202 -0.17(-1.41%)
Dec 28, 2016 12.62 12.62 12.19 12.36 37,029 -0.26(-2.07%)
Dec 27, 2016 12.41 12.67 12.38 12.62 71,815 +0.17(+1.40%)
Dec 23, 2016 12.45 12.45 12.45 0 -0.09(-0.69%)
Dec 22, 2016 12.93 13.02 12.49 12.54 125,607 -0.44(-3.36%)
Dec 21, 2016 12.93 13.06 12.84 12.97 52,929 +0.04(+0.34%)
Dec 20, 2016 13.10 13.10 12.80 12.93 123,296 -0.09(-0.67%)
Dec 19, 2016 13.06 13.19 12.97 13.02 89,910 +0.04(+0.34%)
Dec 16, 2016 13.45 13.45 12.93 12.97 216,518 -0.39(-2.93%)
Dec 15, 2016 13.15 13.45 13.15 13.36 147,900 +0.17(+1.32%)
Dec 14, 2016 13.19 13.36 13.06 13.19 104,272 +0.00(+0.00%)
Dec 13, 2016 13.32 13.49 13.10 13.19 127,755 -0.22(-1.62%)
Dec 12, 2016 13.32 13.49 13.21 13.41 75,016 -0.04(-0.32%)
Dec 09, 2016 13.28 13.80 13.19 13.45 201,216 +0.26(+1.98%)
Dec 08, 2016 13.28 13.41 13.19 13.19 98,970 -0.09(-0.66%)
Dec 07, 2016 13.32 13.36 13.13 13.28 80,013 -0.04(-0.33%)
Dec 06, 2016 12.84 13.36 12.84 13.32 211,203 +0.39(+3.03%)
Dec 05, 2016 12.89 12.93 12.62 12.93 81,910 +0.17(+1.37%)
Dec 02, 2016 12.84 12.97 12.62 12.75 57,470 -0.13(-1.01%)
Dec 01, 2016 12.58 12.97 12.54 12.89 180,800 +0.39(+3.14%)
Nov 30, 2016 12.67 12.84 12.49 12.49 93,858 -0.09(-0.69%)
Nov 29, 2016 12.71 12.71 12.58 12.58 50,254 -0.13(-1.03%)
Nov 28, 2016 12.75 12.84 12.49 12.71 103,828 -0.09(-0.68%)
Nov 25, 2016 12.71 12.89 12.71 12.80 28,002 +0.04(+0.34%)
Nov 23, 2016 12.75 12.75 12.75 0 +0.22(+1.74%)
Nov 22, 2016 12.54 12.62 12.32 12.54 119,522 -0.09(-0.69%)
Nov 21, 2016 12.41 12.80 12.06 12.62 120,954 +0.13(+1.05%)
Nov 18, 2016 12.62 12.62 12.15 12.49 79,299 -0.13(-1.03%)
Nov 17, 2016 12.54 12.67 12.41 12.62 105,076 +0.04(+0.35%)
Nov 16, 2016 12.75 12.75 12.45 12.58 82,143 -0.17(-1.36%)
Nov 15, 2016 12.75 12.89 12.49 12.75 158,790 -0.09(-0.68%)
Nov 14, 2016 12.62 13.04 12.62 12.84 262,325 +0.22(+1.72%)
Nov 11, 2016 12.19 12.67 12.15 12.62 261,662 +0.44(+3.57%)
Nov 10, 2016 11.93 12.28 11.93 12.19 166,352 +0.30(+2.56%)
Nov 09, 2016 11.27 11.93 11.14 11.88 185,674 +0.52(+4.60%)
Nov 08, 2016 11.41 11.48 11.19 11.36 54,869 -0.04(-0.38%)
Nov 07, 2016 11.41 11.48 11.30 11.41 88,640 +0.17(+1.55%)
Nov 04, 2016 11.01 11.49 11.01 11.23 171,476 +0.09(+0.78%)
Nov 03, 2016 11.19 11.23 10.88 11.14 106,263 -0.04(-0.39%)
Nov 02, 2016 11.10 11.32 10.93 11.19 120,542 +0.13(+1.18%)
Nov 01, 2016 11.67 11.80 11.01 11.06 184,574 -0.70(-5.93%)
Oct 31, 2016 10.97 11.80 10.88 11.75 223,773 +0.87(+8.00%)
Oct 28, 2016 10.53 11.06 10.45 10.88 234,358 +0.48(+4.60%)
Oct 27, 2016 9.359 11.13 9.359 10.40 411,215 +1.13(+12.21%)
Oct 26, 2016 9.229 9.359 9.011 9.272 364,684 +0.00(+0.00%)
Oct 25, 2016 9.272 9.446 9.055 9.272 169,854 -0.04(-0.47%)
Oct 24, 2016 9.490 9.620 9.272 9.316 134,587 -0.13(-1.38%)
Oct 21, 2016 9.185 9.533 9.142 9.446 72,401 +0.17(+1.88%)
Oct 20, 2016 9.577 9.577 9.185 9.272 123,041 -0.26(-2.74%)
Oct 19, 2016 9.533 9.708 9.403 9.533 197,323 +0.09(+0.92%)
Oct 18, 2016 9.490 9.577 9.403 9.446 58,682 -0.09(-0.91%)
Oct 17, 2016 9.403 9.577 9.316 9.533 92,902 +0.17(+1.86%)
Oct 14, 2016 9.272 9.533 9.229 9.359 113,996 +0.13(+1.42%)
Oct 13, 2016 9.272 9.316 9.142 9.229 54,516 -0.04(-0.47%)
Oct 12, 2016 9.185 9.359 9.185 9.272 93,228 +0.09(+0.95%)
Oct 11, 2016 9.142 9.359 9.142 9.185 113,831 +0.02(+0.19%)
Oct 10, 2016 9.098 9.316 9.098 9.168 30,545 +0.03(+0.38%)
Oct 07, 2016 9.142 9.176 9.055 9.133 50,455 -0.05(-0.57%)
Oct 06, 2016 9.176 9.307 9.011 9.185 70,317 -0.02(-0.19%)
Oct 05, 2016 9.098 9.268 9.055 9.203 32,906 +0.10(+1.15%)
Oct 04, 2016 9.203 9.281 9.089 9.098 73,999 -0.08(-0.85%)
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.