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

Build-A-Bear Workshop (NY: BBW )

27.58 +0.26 (+0.95%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 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 31, 2018 3.405 3.528 3.387 3.466 134,239 +0.06(+1.80%)
Dec 28, 2018 3.536 3.668 3.378 3.405 190,306 -0.13(-3.72%)
Dec 27, 2018 3.449 3.624 3.405 3.536 168,596 +0.07(+2.03%)
Dec 26, 2018 3.449 3.580 3.291 3.466 215,336 +0.03(+0.77%)
Dec 24, 2018 3.510 3.589 3.431 3.440 89,455 -0.10(-2.73%)
Dec 21, 2018 3.598 3.738 3.536 3.536 148,370 -0.07(-1.95%)
Dec 20, 2018 3.870 3.879 3.554 3.607 124,481 -0.18(-4.64%)
Dec 19, 2018 3.905 3.940 3.773 3.782 110,703 -0.11(-2.93%)
Dec 18, 2018 3.949 4.017 3.870 3.896 108,252 -0.05(-1.33%)
Dec 17, 2018 3.940 4.195 3.940 3.949 89,221 -0.02(-0.44%)
Dec 14, 2018 4.142 4.151 3.835 3.966 139,823 -0.18(-4.24%)
Dec 13, 2018 4.388 4.405 4.133 4.142 97,108 -0.25(-5.60%)
Dec 12, 2018 4.361 4.475 4.282 4.388 69,261 +0.03(+0.60%)
Dec 11, 2018 4.467 4.467 4.309 4.361 80,259 -0.08(-1.78%)
Dec 10, 2018 4.414 4.537 4.336 4.440 99,354 +0.05(+1.20%)
Dec 07, 2018 4.625 4.712 4.326 4.388 134,239 -0.21(-4.58%)
Dec 06, 2018 4.879 4.879 4.537 4.598 114,568 -0.28(-5.76%)
Dec 04, 2018 5.177 5.292 4.835 4.879 195,548 -0.28(-5.44%)
Dec 03, 2018 5.379 5.405 5.098 5.160 228,626 -0.19(-3.61%)
Nov 30, 2018 5.871 5.871 5.353 5.353 172,871 -0.54(-9.23%)
Nov 29, 2018 5.572 5.945 5.309 5.897 383,688 -0.58(-8.94%)
Nov 28, 2018 6.582 6.818 6.397 6.476 153,058 -0.23(-3.40%)
Nov 27, 2018 6.783 6.968 6.608 6.704 57,961 -0.14(-2.05%)
Nov 26, 2018 6.801 6.998 6.660 6.845 38,768 +0.04(+0.65%)
Nov 23, 2018 6.652 6.862 6.643 6.801 17,093 +0.13(+1.97%)
Nov 21, 2018 6.669 6.669 6.669 0 +0.03(+0.40%)
Nov 20, 2018 6.503 6.933 6.498 6.643 245,784 +0.08(+1.20%)
Nov 19, 2018 6.634 6.801 6.371 6.564 107,598 -0.02(-0.27%)
Nov 16, 2018 6.854 6.924 6.582 6.582 113,272 -0.38(-5.42%)
Nov 15, 2018 7.038 7.301 6.810 6.959 41,731 -0.12(-1.73%)
Nov 14, 2018 7.222 7.441 7.020 7.082 57,100 -0.14(-1.94%)
Nov 13, 2018 7.222 7.319 7.090 7.222 28,382 +0.04(+0.61%)
Nov 12, 2018 7.038 7.356 7.038 7.178 42,825 -0.20(-2.73%)
Nov 09, 2018 7.520 7.652 7.301 7.380 13,218 -0.18(-2.32%)
Nov 08, 2018 7.371 7.573 7.196 7.556 35,084 +0.15(+2.01%)
Nov 07, 2018 7.345 7.450 7.108 7.406 54,837 +0.06(+0.84%)
Nov 06, 2018 7.354 7.556 7.319 7.345 145,340 -0.04(-0.48%)
Nov 05, 2018 7.714 7.714 7.345 7.380 105,680 -0.35(-4.54%)
Nov 02, 2018 7.433 7.854 7.433 7.731 57,205 +0.27(+3.65%)
Nov 01, 2018 7.547 7.705 7.441 7.459 14,659 -0.05(-0.70%)
Oct 31, 2018 7.591 7.615 7.415 7.512 82,602 -0.04(-0.47%)
Oct 30, 2018 7.354 7.696 7.275 7.547 109,994 +0.21(+2.87%)
Oct 29, 2018 7.231 7.389 7.231 7.336 77,729 +0.10(+1.33%)
Oct 26, 2018 7.143 7.336 7.099 7.240 22,107 -0.01(-0.12%)
Oct 25, 2018 7.371 7.415 7.231 7.248 63,609 -0.12(-1.67%)
Oct 24, 2018 7.161 7.415 6.941 7.371 56,858 +0.17(+2.31%)
Oct 23, 2018 7.161 7.248 7.055 7.205 85,208 -0.04(-0.48%)
Oct 22, 2018 7.090 7.327 7.090 7.240 28,373 +0.13(+1.85%)
Oct 19, 2018 7.161 7.169 7.038 7.108 95,153 +0.00(+0.00%)
Oct 18, 2018 7.284 7.292 7.038 7.108 82,869 -0.21(-2.88%)
Oct 17, 2018 7.405 7.405 7.178 7.319 19,266 -0.01(-0.12%)
Oct 16, 2018 7.205 7.424 7.187 7.327 48,246 +0.18(+2.45%)
Oct 15, 2018 7.406 7.406 7.152 7.152 24,370 -0.02(-0.24%)
Oct 12, 2018 7.512 7.512 7.134 7.169 70,424 +0.08(+1.11%)
Oct 11, 2018 7.055 7.213 7.055 7.090 42,759 +0.02(+0.25%)
Oct 10, 2018 7.169 7.178 6.959 7.073 120,625 -0.17(-2.30%)
Oct 09, 2018 7.099 7.323 7.055 7.240 146,914 +0.15(+2.10%)
Oct 08, 2018 7.196 7.257 7.029 7.090 72,751 -0.11(-1.58%)
Oct 05, 2018 7.310 7.398 7.161 7.205 79,769 -0.11(-1.44%)
Oct 04, 2018 7.547 7.731 7.152 7.310 128,625 -0.03(-0.36%)
Oct 03, 2018 7.880 7.880 7.327 7.336 44,622 -0.10(-1.30%)
Oct 02, 2018 7.705 7.740 7.380 7.433 76,940 -0.26(-3.42%)
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.