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

Build-A-Bear Workshop (NY: BBW )

32.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2020 3.631 3.657 3.500 3.561 67,711 -0.09(-2.39%)
Nov 27, 2020 3.561 3.691 3.509 3.648 145,756 +0.09(+2.45%)
Nov 25, 2020 3.474 3.587 3.448 3.561 115,203 +0.03(+0.99%)
Nov 24, 2020 3.552 3.613 3.422 3.526 158,341 -0.02(-0.49%)
Nov 23, 2020 3.413 3.604 3.317 3.543 166,936 +0.15(+4.36%)
Nov 20, 2020 3.561 3.578 3.335 3.395 206,172 -0.20(-5.57%)
Nov 19, 2020 3.535 3.613 3.456 3.596 70,049 +0.02(+0.49%)
Nov 18, 2020 3.613 3.700 3.491 3.578 181,932 -0.01(-0.24%)
Nov 17, 2020 3.927 3.956 3.404 3.587 342,003 -0.41(-10.24%)
Nov 16, 2020 4.057 4.162 3.874 3.996 244,273 +0.06(+1.55%)
Nov 13, 2020 3.709 4.124 3.709 3.935 256,250 +0.25(+6.86%)
Nov 12, 2020 3.526 3.857 3.430 3.683 182,566 +0.12(+3.42%)
Nov 11, 2020 3.596 3.675 3.500 3.561 74,092 -0.03(-0.73%)
Nov 10, 2020 3.439 3.675 3.430 3.587 98,384 +0.15(+4.30%)
Nov 09, 2020 3.456 3.552 3.126 3.439 324,542 +0.36(+11.58%)
Nov 06, 2020 3.134 3.152 2.969 3.082 106,359 -0.03(-1.12%)
Nov 05, 2020 3.091 3.143 3.004 3.117 135,672 +0.05(+1.70%)
Nov 04, 2020 3.221 3.483 2.934 3.065 213,268 -0.23(-6.88%)
Nov 03, 2020 3.961 4.092 3.247 3.291 371,073 -0.57(-14.67%)
Nov 02, 2020 3.683 4.153 3.604 3.857 915,332 +0.26(+7.26%)
Oct 30, 2020 2.821 3.813 2.821 3.596 834,681 +0.71(+24.40%)
Oct 29, 2020 2.621 2.960 2.546 2.890 145,520 +0.26(+9.93%)
Oct 28, 2020 3.004 3.152 2.577 2.629 270,457 -0.37(-12.46%)
Oct 27, 2020 3.134 3.561 2.969 3.004 478,760 +0.06(+2.07%)
Oct 26, 2020 3.221 3.300 2.917 2.943 56,604 -0.27(-8.40%)
Oct 23, 2020 3.004 3.282 2.986 3.213 114,629 +0.24(+8.21%)
Oct 22, 2020 2.786 3.004 2.786 2.969 66,573 +0.17(+5.90%)
Oct 21, 2020 2.812 2.951 2.760 2.803 55,139 +0.00(+0.00%)
Oct 20, 2020 2.890 3.030 2.769 2.803 52,704 -0.10(-3.59%)
Oct 19, 2020 2.943 3.126 2.882 2.908 108,455 -0.03(-0.89%)
Oct 16, 2020 2.890 3.021 2.830 2.934 58,118 +0.05(+1.81%)
Oct 15, 2020 2.777 2.890 2.672 2.882 37,158 +0.07(+2.48%)
Oct 14, 2020 2.699 2.856 2.699 2.812 107,741 +0.11(+4.19%)
Oct 13, 2020 2.612 2.708 2.499 2.699 62,950 +0.09(+3.33%)
Oct 12, 2020 2.577 2.612 2.503 2.612 67,930 +0.02(+0.67%)
Oct 09, 2020 2.534 2.708 2.394 2.594 195,949 +0.06(+2.41%)
Oct 08, 2020 2.655 2.655 2.490 2.534 116,858 -0.10(-3.64%)
Oct 07, 2020 2.481 2.647 2.420 2.629 112,504 +0.21(+8.63%)
Oct 06, 2020 2.455 2.499 2.378 2.420 336,995 -0.03(-1.07%)
Oct 05, 2020 2.403 2.481 2.368 2.446 88,980 +0.05(+2.18%)
Oct 02, 2020 2.307 2.455 2.190 2.394 150,695 -0.01(-0.36%)
Oct 01, 2020 2.150 2.429 2.090 2.403 175,824 +0.23(+10.40%)
Sep 30, 2020 2.220 2.281 2.055 2.177 165,491 -0.10(-4.58%)
Sep 29, 2020 2.211 2.298 2.029 2.281 167,269 +0.04(+1.95%)
Sep 28, 2020 2.298 2.420 2.220 2.238 151,109 -0.17(-6.88%)
Sep 25, 2020 2.603 2.603 2.377 2.403 410,162 -0.25(-9.51%)
Sep 24, 2020 2.655 2.708 2.560 2.655 501,887 -0.07(-2.56%)
Sep 23, 2020 2.873 2.873 2.655 2.725 101,321 -0.11(-3.99%)
Sep 22, 2020 2.812 2.860 2.786 2.838 60,126 +0.03(+0.93%)
Sep 21, 2020 3.012 3.030 2.708 2.812 229,533 -0.20(-6.65%)
Sep 18, 2020 2.960 3.169 2.917 3.012 823,884 +0.10(+3.59%)
Sep 17, 2020 2.777 2.951 2.733 2.908 90,027 +0.12(+4.38%)
Sep 16, 2020 2.769 2.812 2.751 2.786 71,326 +0.02(+0.63%)
Sep 15, 2020 2.873 2.908 2.638 2.769 141,513 -0.10(-3.64%)
Sep 14, 2020 2.873 2.951 2.790 2.873 83,048 +0.00(+0.00%)
Sep 11, 2020 2.795 2.917 2.734 2.873 70,408 +0.07(+2.48%)
Sep 10, 2020 2.890 3.025 2.751 2.803 86,569 -0.08(-2.72%)
Sep 09, 2020 2.682 2.995 2.647 2.882 266,815 +0.18(+6.77%)
Sep 08, 2020 2.812 3.091 2.647 2.699 348,078 -0.11(-4.02%)
Sep 04, 2020 2.568 2.917 2.568 2.812 387,420 +0.26(+10.24%)
Sep 03, 2020 2.586 2.682 2.525 2.551 134,498 +0.00(+0.00%)
Sep 02, 2020 2.525 2.655 2.429 2.551 325,239 -0.17(-6.39%)
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.