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

Build-A-Bear Workshop (NY: BBW )

29.76 +0.47 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Feb 28, 2019 4.581 4.800 4.502 4.519 131,347 +0.00(+0.00%)
Feb 27, 2019 4.616 4.633 4.475 4.519 69,810 +0.04(+0.98%)
Feb 26, 2019 4.458 4.563 4.432 4.475 93,597 +0.00(+0.00%)
Feb 25, 2019 4.519 4.590 4.423 4.475 40,846 -0.04(-0.78%)
Feb 22, 2019 4.546 4.607 4.449 4.511 43,417 -0.01(-0.19%)
Feb 21, 2019 4.537 4.607 4.484 4.519 120,436 +0.00(+0.00%)
Feb 20, 2019 4.519 4.590 4.475 4.519 133,161 +0.00(+0.00%)
Feb 19, 2019 4.414 4.572 4.396 4.519 207,207 +0.11(+2.39%)
Feb 15, 2019 4.414 4.467 4.370 4.414 74,868 +0.04(+1.00%)
Feb 14, 2019 4.361 4.414 4.353 4.370 17,744 +0.00(+0.00%)
Feb 13, 2019 4.326 4.471 4.326 4.370 32,127 -0.01(-0.20%)
Feb 12, 2019 4.432 4.480 4.370 4.379 40,929 -0.02(-0.40%)
Feb 11, 2019 4.388 4.440 4.300 4.396 17,807 -0.01(-0.20%)
Feb 08, 2019 4.361 4.432 4.317 4.405 20,739 -0.01(-0.20%)
Feb 07, 2019 4.414 4.449 4.361 4.414 49,012 -0.04(-0.79%)
Feb 06, 2019 4.493 4.572 4.440 4.449 108,667 -0.04(-0.98%)
Feb 05, 2019 4.493 4.572 4.379 4.493 62,397 -0.04(-0.78%)
Feb 04, 2019 4.089 4.590 4.028 4.528 50,255 +0.47(+11.45%)
Feb 01, 2019 4.107 4.133 4.037 4.063 24,158 -0.09(-2.11%)
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%)
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.