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 31, 2018 3.378 3.500 3.361 3.439 135,304 +0.06(+1.80%)
Dec 28, 2018 3.509 3.639 3.352 3.378 191,814 -0.13(-3.72%)
Dec 27, 2018 3.422 3.596 3.378 3.509 169,933 +0.07(+2.03%)
Dec 26, 2018 3.422 3.552 3.265 3.439 217,043 +0.03(+0.77%)
Dec 24, 2018 3.483 3.561 3.404 3.413 90,164 -0.10(-2.73%)
Dec 21, 2018 3.570 3.709 3.509 3.509 149,546 -0.07(-1.95%)
Dec 20, 2018 3.839 3.848 3.526 3.578 125,468 -0.17(-4.64%)
Dec 19, 2018 3.874 3.909 3.744 3.752 111,581 -0.11(-2.93%)
Dec 18, 2018 3.918 3.985 3.839 3.866 109,110 -0.05(-1.33%)
Dec 17, 2018 3.909 4.162 3.909 3.918 89,928 -0.02(-0.44%)
Dec 14, 2018 4.109 4.118 3.805 3.935 140,932 -0.17(-4.24%)
Dec 13, 2018 4.353 4.371 4.101 4.109 97,878 -0.24(-5.60%)
Dec 12, 2018 4.327 4.440 4.249 4.353 69,810 +0.03(+0.60%)
Dec 11, 2018 4.432 4.432 4.275 4.327 80,895 -0.08(-1.78%)
Dec 10, 2018 4.379 4.501 4.302 4.405 100,142 +0.05(+1.20%)
Dec 07, 2018 4.588 4.675 4.292 4.353 135,304 -0.21(-4.58%)
Dec 06, 2018 4.841 4.841 4.501 4.562 115,477 -0.28(-5.76%)
Dec 04, 2018 5.137 5.250 4.797 4.841 197,098 -0.28(-5.44%)
Dec 03, 2018 5.337 5.363 5.058 5.119 230,438 -0.19(-3.61%)
Nov 30, 2018 5.825 5.825 5.311 5.311 174,241 -0.54(-9.23%)
Nov 29, 2018 5.529 5.899 5.267 5.851 386,729 -0.57(-8.94%)
Nov 28, 2018 6.530 6.765 6.347 6.425 154,271 -0.23(-3.40%)
Nov 27, 2018 6.730 6.913 6.556 6.652 58,420 -0.14(-2.05%)
Nov 26, 2018 6.747 6.943 6.608 6.791 39,076 +0.04(+0.65%)
Nov 23, 2018 6.599 6.808 6.591 6.747 17,228 +0.13(+1.97%)
Nov 21, 2018 6.617 6.617 6.617 0 +0.03(+0.40%)
Nov 20, 2018 6.451 6.878 6.447 6.591 247,732 +0.08(+1.20%)
Nov 19, 2018 6.582 6.747 6.321 6.512 108,451 -0.02(-0.27%)
Nov 16, 2018 6.800 6.869 6.530 6.530 114,170 -0.37(-5.42%)
Nov 15, 2018 6.982 7.244 6.756 6.904 42,062 -0.12(-1.73%)
Nov 14, 2018 7.165 7.383 6.965 7.026 57,553 -0.14(-1.94%)
Nov 13, 2018 7.165 7.261 7.035 7.165 28,607 +0.04(+0.61%)
Nov 12, 2018 6.982 7.298 6.982 7.122 43,165 -0.20(-2.73%)
Nov 09, 2018 7.461 7.592 7.244 7.322 13,323 -0.17(-2.32%)
Nov 08, 2018 7.313 7.514 7.139 7.496 35,362 +0.15(+2.01%)
Nov 07, 2018 7.287 7.392 7.052 7.348 55,272 +0.06(+0.84%)
Nov 06, 2018 7.296 7.496 7.261 7.287 146,492 -0.03(-0.48%)
Nov 05, 2018 7.653 7.653 7.287 7.322 106,518 -0.35(-4.54%)
Nov 02, 2018 7.374 7.792 7.374 7.670 57,659 +0.27(+3.65%)
Nov 01, 2018 7.487 7.644 7.383 7.400 14,775 -0.05(-0.70%)
Oct 31, 2018 7.531 7.555 7.357 7.453 83,256 -0.03(-0.47%)
Oct 30, 2018 7.296 7.635 7.218 7.487 110,866 +0.21(+2.87%)
Oct 29, 2018 7.174 7.331 7.174 7.278 78,345 +0.10(+1.33%)
Oct 26, 2018 7.087 7.278 7.043 7.183 22,282 -0.01(-0.12%)
Oct 25, 2018 7.313 7.357 7.174 7.191 64,113 -0.12(-1.67%)
Oct 24, 2018 7.104 7.357 6.887 7.313 57,308 +0.17(+2.31%)
Oct 23, 2018 7.104 7.191 7.000 7.148 85,883 -0.03(-0.48%)
Oct 22, 2018 7.035 7.270 7.035 7.183 28,598 +0.13(+1.85%)
Oct 19, 2018 7.104 7.113 6.982 7.052 95,907 +0.00(+0.00%)
Oct 18, 2018 7.226 7.235 6.982 7.052 83,526 -0.21(-2.88%)
Oct 17, 2018 7.347 7.347 7.122 7.261 19,419 -0.01(-0.12%)
Oct 16, 2018 7.148 7.366 7.130 7.270 48,629 +0.17(+2.45%)
Oct 15, 2018 7.348 7.348 7.096 7.096 24,563 -0.02(-0.24%)
Oct 12, 2018 7.453 7.453 7.078 7.113 70,982 +0.08(+1.11%)
Oct 11, 2018 7.000 7.157 7.000 7.035 43,098 +0.02(+0.25%)
Oct 10, 2018 7.113 7.122 6.904 7.017 121,581 -0.17(-2.30%)
Oct 09, 2018 7.043 7.265 7.000 7.183 148,078 +0.15(+2.10%)
Oct 08, 2018 7.139 7.200 6.974 7.035 73,328 -0.11(-1.58%)
Oct 05, 2018 7.252 7.339 7.104 7.148 80,401 -0.10(-1.44%)
Oct 04, 2018 7.487 7.670 7.096 7.252 129,645 -0.03(-0.36%)
Oct 03, 2018 7.818 7.818 7.270 7.278 44,976 -0.10(-1.30%)
Oct 02, 2018 7.644 7.679 7.322 7.374 77,550 -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.