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

Build-A-Bear Workshop (NY: BBW )

27.98 +0.44 (+1.60%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 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 (%)
Oct 31, 2017 7.064 7.152 6.845 6.845 153,456 -0.26(-3.70%)
Oct 30, 2017 7.196 7.240 7.020 7.108 131,739 -0.18(-2.41%)
Oct 27, 2017 7.284 7.371 7.020 7.284 372,081 -0.26(-3.49%)
Oct 26, 2017 7.064 7.678 6.933 7.547 454,661 +0.44(+6.17%)
Oct 25, 2017 7.108 7.196 7.064 7.108 127,902 -0.04(-0.61%)
Oct 24, 2017 7.108 7.240 7.064 7.152 99,313 +0.04(+0.62%)
Oct 23, 2017 7.284 7.284 7.108 7.108 52,594 -0.13(-1.82%)
Oct 20, 2017 7.371 7.459 7.240 7.240 73,049 -0.04(-0.60%)
Oct 19, 2017 7.152 7.371 7.108 7.284 58,602 +0.13(+1.84%)
Oct 18, 2017 7.240 7.284 7.108 7.152 152,320 -0.09(-1.21%)
Oct 17, 2017 7.547 7.591 7.196 7.240 175,506 -0.22(-2.94%)
Oct 16, 2017 7.635 7.744 7.415 7.459 71,873 -0.18(-2.30%)
Oct 13, 2017 7.678 7.766 7.591 7.635 66,818 -0.04(-0.57%)
Oct 12, 2017 7.503 7.722 7.415 7.678 61,075 +0.09(+1.16%)
Oct 11, 2017 7.810 7.810 7.503 7.591 88,134 -0.22(-2.81%)
Oct 10, 2017 7.942 7.964 7.766 7.810 37,262 -0.04(-0.56%)
Oct 09, 2017 8.249 8.249 7.854 7.854 61,776 -0.48(-5.79%)
Oct 06, 2017 8.195 8.380 8.117 8.337 67,274 +0.04(+0.53%)
Oct 05, 2017 8.424 8.424 8.249 8.293 57,879 -0.04(-0.53%)
Oct 04, 2017 8.054 8.380 8.029 8.337 73,532 +0.26(+3.26%)
Oct 03, 2017 8.161 8.195 7.986 8.073 76,957 -0.13(-1.60%)
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.