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

Build-A-Bear Workshop (NY: BBW )

29.59 -0.18 (-0.59%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 1.825 1.948 1.808 1.913 165,948 +0.10(+5.31%)
Jun 29, 2020 1.834 1.904 1.773 1.816 127,125 -0.01(-0.48%)
Jun 26, 2020 1.878 1.895 1.756 1.825 252,298 -0.03(-1.42%)
Jun 25, 2020 1.799 1.966 1.799 1.852 91,743 +0.03(+1.44%)
Jun 24, 2020 1.974 2.018 1.808 1.825 281,649 -0.18(-8.77%)
Jun 23, 2020 2.150 2.150 1.974 2.001 168,813 -0.07(-3.39%)
Jun 22, 2020 2.045 2.080 2.001 2.071 108,500 +0.01(+0.43%)
Jun 19, 2020 2.106 2.106 2.001 2.062 113,500 +0.00(+0.00%)
Jun 18, 2020 2.010 2.115 2.010 2.062 128,408 +0.02(+0.86%)
Jun 17, 2020 2.194 2.194 1.992 2.045 178,165 -0.14(-6.43%)
Jun 16, 2020 2.273 2.343 2.168 2.185 262,647 -0.02(-0.80%)
Jun 15, 2020 2.299 2.299 2.159 2.203 222,849 -0.18(-7.38%)
Jun 12, 2020 2.159 2.396 2.150 2.378 317,936 +0.34(+16.81%)
Jun 11, 2020 2.106 2.194 1.852 2.036 477,763 -0.36(-15.02%)
Jun 10, 2020 2.615 2.615 2.238 2.396 319,289 -0.24(-9.00%)
Jun 09, 2020 2.633 2.659 2.475 2.633 248,495 -0.11(-4.15%)
Jun 08, 2020 2.422 2.764 2.404 2.747 375,307 +0.43(+18.56%)
Jun 05, 2020 2.334 2.501 2.264 2.317 391,552 +0.08(+3.53%)
Jun 04, 2020 2.176 2.343 2.071 2.238 408,880 +0.10(+4.51%)
Jun 03, 2020 1.887 2.176 1.878 2.141 481,333 +0.28(+15.09%)
Jun 02, 2020 1.808 2.010 1.799 1.860 602,834 -0.10(-4.93%)
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.