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

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2017 7.459 7.459 7.152 7.196 91,215 -0.26(-3.53%)
Nov 29, 2017 7.415 7.591 7.371 7.459 73,682 +0.04(+0.59%)
Nov 28, 2017 7.459 7.503 7.196 7.415 138,619 +0.04(+0.60%)
Nov 27, 2017 7.371 7.415 7.284 7.371 88,148 +0.04(+0.60%)
Nov 24, 2017 7.284 7.371 7.240 7.327 30,761 +0.04(+0.60%)
Nov 22, 2017 7.240 7.415 7.240 7.284 83,805 +0.04(+0.61%)
Nov 21, 2017 7.064 7.284 7.064 7.240 85,356 +0.09(+1.23%)
Nov 20, 2017 7.284 7.503 7.086 7.152 48,826 -0.18(-2.40%)
Nov 17, 2017 7.108 7.591 7.044 7.327 97,927 +0.22(+3.09%)
Nov 16, 2017 6.933 7.152 6.889 7.108 59,144 +0.13(+1.89%)
Nov 15, 2017 6.933 7.064 6.845 6.976 69,566 +0.00(+0.00%)
Nov 14, 2017 6.713 6.976 6.713 6.976 62,904 +0.26(+3.92%)
Nov 13, 2017 6.845 6.889 6.713 6.713 76,835 -0.13(-1.92%)
Nov 10, 2017 6.801 7.020 6.801 6.845 30,615 +0.04(+0.65%)
Nov 09, 2017 6.362 6.976 6.362 6.801 113,130 +0.35(+5.44%)
Nov 08, 2017 6.538 6.538 6.362 6.450 122,332 -0.09(-1.34%)
Nov 07, 2017 6.669 6.889 6.538 6.538 154,108 -0.18(-2.61%)
Nov 06, 2017 6.801 6.933 6.625 6.713 127,998 -0.22(-3.16%)
Nov 03, 2017 7.108 7.108 6.801 6.933 103,437 -0.18(-2.47%)
Nov 02, 2017 6.713 7.108 6.713 7.108 130,574 +0.35(+5.19%)
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.