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: 7:00 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 (%)
Dec 31, 2020 3.747 3.747 3.747 76,592 +0.01(+0.23%)
Dec 30, 2020 3.519 3.800 3.519 3.738 76,592 +0.19(+5.45%)
Dec 29, 2020 3.580 3.607 3.501 3.545 88,128 +0.01(+0.25%)
Dec 28, 2020 3.475 3.589 3.431 3.536 192,385 +0.06(+1.77%)
Dec 24, 2020 3.554 3.572 3.422 3.475 69,968 -0.11(-2.94%)
Dec 23, 2020 3.651 3.686 3.563 3.580 51,690 -0.04(-1.21%)
Dec 22, 2020 3.633 3.765 3.572 3.624 94,010 -0.01(-0.24%)
Dec 21, 2020 3.800 3.800 3.615 3.633 81,693 -0.22(-5.69%)
Dec 18, 2020 3.966 4.054 3.852 3.852 71,792 -0.06(-1.57%)
Dec 17, 2020 4.010 4.089 3.861 3.914 96,863 -0.10(-2.41%)
Dec 16, 2020 3.949 4.072 3.905 4.010 55,295 +0.06(+1.56%)
Dec 15, 2020 3.852 4.045 3.773 3.949 54,571 +0.09(+2.27%)
Dec 14, 2020 3.808 3.949 3.730 3.861 92,474 +0.12(+3.29%)
Dec 11, 2020 4.019 4.019 3.721 3.738 161,361 -0.28(-6.99%)
Dec 10, 2020 3.861 4.054 3.730 4.019 51,492 +0.16(+4.09%)
Dec 09, 2020 3.984 4.019 3.817 3.861 112,639 -0.15(-3.72%)
Dec 08, 2020 4.019 4.124 3.958 4.010 51,763 -0.02(-0.44%)
Dec 07, 2020 4.089 4.212 3.861 4.028 143,161 -0.09(-2.13%)
Dec 04, 2020 4.002 4.212 3.975 4.116 279,533 +0.00(+0.00%)
Dec 03, 2020 3.905 4.309 3.738 4.116 741,146 +0.51(+14.11%)
Dec 02, 2020 3.387 3.624 3.256 3.607 184,518 +0.23(+6.75%)
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.