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

Build-A-Bear Workshop (NY: BBW )

27.32 -0.18 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2019 4.256 4.265 4.081 4.151 46,816 -0.10(-2.27%)
Jan 30, 2019 4.335 4.335 4.238 4.247 33,650 -0.05(-1.22%)
Jan 29, 2019 4.528 4.528 4.300 4.300 46,442 -0.20(-4.48%)
Jan 28, 2019 4.546 4.616 4.475 4.502 57,396 -0.07(-1.54%)
Jan 25, 2019 4.660 4.712 4.563 4.572 55,382 +0.00(+0.00%)
Jan 24, 2019 4.598 4.695 4.511 4.572 27,635 +0.01(+0.19%)
Jan 23, 2019 4.484 4.590 4.484 4.563 54,222 +0.04(+0.97%)
Jan 22, 2019 4.537 4.607 4.344 4.519 45,454 +0.01(+0.19%)
Jan 18, 2019 4.379 4.572 4.361 4.511 36,237 +0.14(+3.21%)
Jan 17, 2019 4.396 4.449 4.309 4.370 32,273 -0.03(-0.60%)
Jan 16, 2019 4.396 4.440 4.309 4.396 47,854 -0.01(-0.20%)
Jan 15, 2019 4.063 4.598 4.037 4.405 109,546 +0.33(+8.19%)
Jan 14, 2019 3.800 4.142 3.758 4.072 67,613 +0.24(+6.18%)
Jan 11, 2019 3.905 3.905 3.817 3.835 36,010 -0.04(-0.91%)
Jan 10, 2019 3.905 3.975 3.852 3.870 58,223 -0.09(-2.22%)
Jan 09, 2019 4.063 4.063 3.879 3.958 67,841 -0.10(-2.38%)
Jan 08, 2019 4.098 4.265 4.028 4.054 79,681 +0.04(+1.09%)
Jan 07, 2019 3.694 4.063 3.661 4.010 103,559 +0.31(+8.29%)
Jan 04, 2019 3.686 3.791 3.536 3.703 58,345 -0.02(-0.47%)
Jan 03, 2019 3.832 3.832 3.615 3.721 54,175 -0.07(-1.85%)
Jan 02, 2019 3.466 3.914 3.449 3.791 139,103 +0.32(+9.37%)
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%)
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.