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 (%)
Sep 29, 2017 8.053 8.053 7.966 7.966 44,821 -0.09(-1.08%)
Sep 28, 2017 8.010 8.097 7.879 8.053 98,347 +0.04(+0.54%)
Sep 27, 2017 7.836 8.184 7.777 8.010 126,847 +0.17(+2.22%)
Sep 26, 2017 7.879 7.966 7.618 7.836 156,108 +0.00(+0.00%)
Sep 25, 2017 7.836 7.923 7.749 7.836 80,144 -0.04(-0.55%)
Sep 22, 2017 7.879 7.966 7.705 7.879 92,272 +0.13(+1.69%)
Sep 21, 2017 7.792 7.792 7.618 7.749 66,548 -0.04(-0.56%)
Sep 20, 2017 7.836 7.879 7.749 7.792 50,154 -0.04(-0.56%)
Sep 19, 2017 7.836 7.923 7.749 7.836 206,513 +0.00(+0.00%)
Sep 18, 2017 7.792 7.923 7.792 7.836 165,177 +0.04(+0.56%)
Sep 15, 2017 7.879 7.879 7.749 7.792 190,998 -0.04(-0.56%)
Sep 14, 2017 7.792 7.879 7.749 7.836 258,740 +0.04(+0.56%)
Sep 13, 2017 7.966 8.097 7.792 7.792 204,118 +0.09(+1.13%)
Sep 12, 2017 7.836 7.923 7.618 7.705 70,466 -0.09(-1.12%)
Sep 11, 2017 7.531 7.792 7.531 7.792 66,587 +0.30(+4.07%)
Sep 08, 2017 7.618 7.792 7.429 7.487 150,015 -0.09(-1.15%)
Sep 07, 2017 7.749 7.923 7.531 7.574 78,985 -0.22(-2.79%)
Sep 06, 2017 7.879 8.119 7.749 7.792 173,466 -0.04(-0.56%)
Sep 05, 2017 8.140 8.227 7.792 7.836 375,525 -0.30(-3.74%)
Sep 01, 2017 8.010 8.184 7.966 8.140 34,508 +0.13(+1.63%)
Aug 31, 2017 7.923 8.053 7.879 8.010 63,981 +0.04(+0.55%)
Aug 30, 2017 8.053 8.140 7.890 7.966 101,058 -0.09(-1.08%)
Aug 29, 2017 8.184 8.184 7.923 8.053 61,108 -0.17(-2.12%)
Aug 28, 2017 7.531 8.227 7.487 8.227 73,438 +0.70(+9.25%)
Aug 25, 2017 7.270 7.574 7.226 7.531 139,998 +0.35(+4.85%)
Aug 24, 2017 7.444 7.489 7.183 7.183 153,283 -0.22(-2.94%)
Aug 23, 2017 7.096 7.487 7.052 7.400 165,915 +0.30(+4.29%)
Aug 22, 2017 7.400 7.444 7.052 7.096 472,022 -0.22(-2.98%)
Aug 21, 2017 7.705 7.705 7.313 7.313 387,680 -0.26(-3.45%)
Aug 18, 2017 7.531 7.662 7.400 7.574 207,211 +0.04(+0.58%)
Aug 17, 2017 7.662 7.727 7.487 7.531 94,031 -0.17(-2.26%)
Aug 16, 2017 7.879 7.923 7.640 7.705 131,474 -0.17(-2.21%)
Aug 15, 2017 8.140 8.184 7.879 7.879 112,038 -0.22(-2.69%)
Aug 14, 2017 8.010 8.227 8.010 8.097 82,231 +0.17(+2.20%)
Aug 11, 2017 7.966 8.402 7.923 7.923 110,299 +0.00(+0.00%)
Aug 10, 2017 7.923 8.010 7.879 7.923 89,412 +0.00(+0.00%)
Aug 09, 2017 7.966 8.010 7.923 7.923 62,876 -0.09(-1.09%)
Aug 08, 2017 8.184 8.227 8.010 8.010 48,647 -0.17(-2.13%)
Aug 07, 2017 8.402 8.489 8.140 8.184 76,957 -0.22(-2.59%)
Aug 04, 2017 8.358 8.489 8.271 8.402 33,008 +0.09(+1.05%)
Aug 03, 2017 8.402 8.576 8.271 8.315 50,102 -0.09(-1.04%)
Aug 02, 2017 8.358 8.489 8.271 8.402 96,294 +0.09(+1.05%)
Aug 01, 2017 8.402 8.445 8.271 8.315 122,816 -0.04(-0.52%)
Jul 31, 2017 8.489 8.489 8.227 8.358 77,064 -0.13(-1.54%)
Jul 28, 2017 8.358 8.750 8.358 8.489 94,143 +0.09(+1.04%)
Jul 27, 2017 9.316 9.446 8.140 8.402 318,924 -0.78(-8.53%)
Jul 26, 2017 8.924 9.272 8.837 9.185 355,389 +0.35(+3.94%)
Jul 25, 2017 8.837 9.098 8.837 8.837 78,590 +0.00(+0.00%)
Jul 24, 2017 8.967 9.011 8.793 8.837 34,488 -0.17(-1.93%)
Jul 21, 2017 8.924 9.185 8.837 9.011 129,215 +0.17(+1.97%)
Jul 20, 2017 9.099 8.793 8.837 67,096 -0.22(-2.40%)
Jul 19, 2017 8.837 9.185 8.837 9.055 55,803 +0.22(+2.46%)
Jul 18, 2017 8.924 9.098 8.795 8.837 39,257 -0.13(-1.46%)
Jul 17, 2017 8.967 9.272 8.902 8.967 75,082 +0.04(+0.49%)
Jul 14, 2017 9.316 9.359 8.924 8.924 35,036 -0.39(-4.21%)
Jul 13, 2017 9.229 9.577 9.185 9.316 61,423 +0.04(+0.47%)
Jul 12, 2017 8.837 9.316 8.750 9.272 126,225 +0.48(+5.45%)
Jul 11, 2017 8.793 8.837 8.619 8.793 30,558 +0.00(+0.00%)
Jul 10, 2017 8.924 9.142 8.663 8.793 75,638 -0.17(-1.94%)
Jul 07, 2017 9.011 9.055 8.837 8.967 51,123 -0.04(-0.48%)
Jul 06, 2017 9.272 9.272 8.924 9.011 85,759 -0.22(-2.36%)
Jul 05, 2017 9.533 9.533 9.011 9.229 75,913 -0.30(-3.20%)
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.