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: 4:10 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, 2020 3.718 3.718 3.718 77,199 +0.01(+0.23%)
Dec 30, 2020 3.491 3.770 3.491 3.709 77,199 +0.19(+5.45%)
Dec 29, 2020 3.552 3.578 3.474 3.517 88,827 +0.01(+0.25%)
Dec 28, 2020 3.448 3.561 3.404 3.509 193,911 +0.06(+1.77%)
Dec 24, 2020 3.526 3.544 3.395 3.448 70,523 -0.10(-2.94%)
Dec 23, 2020 3.622 3.657 3.535 3.552 52,100 -0.04(-1.21%)
Dec 22, 2020 3.604 3.735 3.543 3.596 94,755 -0.01(-0.24%)
Dec 21, 2020 3.770 3.770 3.587 3.604 82,341 -0.22(-5.69%)
Dec 18, 2020 3.935 4.022 3.822 3.822 72,361 -0.06(-1.57%)
Dec 17, 2020 3.979 4.057 3.831 3.883 97,631 -0.10(-2.41%)
Dec 16, 2020 3.918 4.040 3.874 3.979 55,734 +0.06(+1.56%)
Dec 15, 2020 3.822 4.014 3.744 3.918 55,003 +0.09(+2.27%)
Dec 14, 2020 3.779 3.918 3.700 3.831 93,207 +0.12(+3.29%)
Dec 11, 2020 3.987 3.987 3.691 3.709 162,640 -0.28(-6.99%)
Dec 10, 2020 3.831 4.022 3.700 3.987 51,900 +0.16(+4.09%)
Dec 09, 2020 3.953 3.987 3.787 3.831 113,532 -0.15(-3.72%)
Dec 08, 2020 3.987 4.092 3.927 3.979 52,173 -0.02(-0.44%)
Dec 07, 2020 4.057 4.179 3.831 3.996 144,296 -0.09(-2.13%)
Dec 04, 2020 3.970 4.179 3.944 4.083 281,749 +0.00(+0.00%)
Dec 03, 2020 3.874 4.275 3.709 4.083 747,021 +0.50(+14.11%)
Dec 02, 2020 3.361 3.596 3.230 3.578 185,981 +0.23(+6.75%)
Dec 01, 2020 3.561 3.604 3.309 3.352 109,403 -0.21(-5.87%)
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%)
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.