Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 5.346 5.380 5.224 5.311 174,241 +0.00(+0.00%)
Mar 28, 2019 5.215 5.346 5.180 5.311 160,212 +0.13(+2.52%)
Mar 27, 2019 5.172 5.276 4.806 5.180 220,544 -0.02(-0.33%)
Mar 26, 2019 5.102 5.328 5.093 5.198 361,298 +0.30(+6.04%)
Mar 25, 2019 4.849 4.997 4.806 4.902 117,270 +0.07(+1.44%)
Mar 22, 2019 4.797 4.928 4.745 4.832 161,721 +0.01(+0.18%)
Mar 21, 2019 4.623 4.893 4.623 4.823 499,350 +0.16(+3.36%)
Mar 20, 2019 4.762 4.806 4.632 4.667 65,769 -0.12(-2.55%)
Mar 19, 2019 4.902 4.910 4.758 4.788 373,335 -0.04(-0.90%)
Mar 18, 2019 4.693 4.997 4.693 4.832 340,742 +0.15(+3.16%)
Mar 15, 2019 4.527 4.745 4.449 4.684 400,858 +0.12(+2.67%)
Mar 14, 2019 4.353 4.684 4.353 4.562 1,535,736 -0.57(-11.04%)
Mar 13, 2019 4.963 5.659 4.785 5.128 654,706 +0.01(+0.17%)
Mar 12, 2019 4.876 5.137 4.762 5.119 246,302 +0.24(+5.00%)
Mar 11, 2019 4.640 4.876 4.623 4.876 98,800 +0.25(+5.46%)
Mar 08, 2019 4.545 4.675 4.475 4.623 51,342 +0.03(+0.57%)
Mar 07, 2019 4.440 4.597 4.440 4.597 140,169 +0.03(+0.57%)
Mar 06, 2019 4.501 4.632 4.501 4.571 27,295 +0.07(+1.55%)
Mar 05, 2019 4.527 4.606 4.484 4.501 20,288 -0.04(-0.96%)
Mar 04, 2019 4.701 4.701 4.527 4.545 42,339 -0.16(-3.33%)
Mar 01, 2019 4.484 4.736 4.484 4.701 51,456 +0.22(+4.85%)
Feb 28, 2019 4.545 4.762 4.466 4.484 132,388 +0.00(+0.00%)
Feb 27, 2019 4.580 4.597 4.440 4.484 70,363 +0.04(+0.98%)
Feb 26, 2019 4.423 4.527 4.397 4.440 94,339 +0.00(+0.00%)
Feb 25, 2019 4.484 4.553 4.388 4.440 41,170 -0.03(-0.78%)
Feb 22, 2019 4.510 4.571 4.414 4.475 43,761 -0.01(-0.19%)
Feb 21, 2019 4.501 4.571 4.449 4.484 121,391 +0.00(+0.00%)
Feb 20, 2019 4.484 4.553 4.440 4.484 134,217 +0.00(+0.00%)
Feb 19, 2019 4.379 4.536 4.362 4.484 208,849 +0.10(+2.39%)
Feb 15, 2019 4.379 4.432 4.336 4.379 75,462 +0.04(+1.00%)
Feb 14, 2019 4.327 4.379 4.318 4.336 17,884 +0.00(+0.00%)
Feb 13, 2019 4.292 4.436 4.292 4.336 32,382 -0.01(-0.20%)
Feb 12, 2019 4.397 4.444 4.336 4.344 41,253 -0.02(-0.40%)
Feb 11, 2019 4.353 4.405 4.266 4.362 17,949 -0.01(-0.20%)
Feb 08, 2019 4.327 4.397 4.284 4.371 20,904 -0.01(-0.20%)
Feb 07, 2019 4.379 4.414 4.327 4.379 49,400 -0.03(-0.79%)
Feb 06, 2019 4.458 4.536 4.405 4.414 109,528 -0.04(-0.98%)
Feb 05, 2019 4.458 4.536 4.344 4.458 62,892 -0.03(-0.78%)
Feb 04, 2019 4.057 4.553 3.996 4.492 50,654 +0.46(+11.45%)
Feb 01, 2019 4.075 4.101 4.005 4.031 24,350 -0.09(-2.11%)
Jan 31, 2019 4.223 4.231 4.048 4.118 47,187 -0.10(-2.27%)
Jan 30, 2019 4.301 4.301 4.205 4.214 33,916 -0.05(-1.22%)
Jan 29, 2019 4.492 4.492 4.266 4.266 46,810 -0.20(-4.48%)
Jan 28, 2019 4.510 4.580 4.440 4.466 57,851 -0.07(-1.54%)
Jan 25, 2019 4.623 4.675 4.527 4.536 55,821 +0.00(+0.00%)
Jan 24, 2019 4.562 4.658 4.475 4.536 27,854 +0.01(+0.19%)
Jan 23, 2019 4.449 4.553 4.449 4.527 54,652 +0.04(+0.97%)
Jan 22, 2019 4.501 4.571 4.310 4.484 45,815 +0.01(+0.19%)
Jan 18, 2019 4.344 4.536 4.327 4.475 36,525 +0.14(+3.21%)
Jan 17, 2019 4.362 4.414 4.275 4.336 32,529 -0.03(-0.60%)
Jan 16, 2019 4.362 4.405 4.275 4.362 48,233 -0.01(-0.20%)
Jan 15, 2019 4.031 4.562 4.005 4.371 110,415 +0.33(+8.19%)
Jan 14, 2019 3.770 4.109 3.728 4.040 68,149 +0.24(+6.18%)
Jan 11, 2019 3.874 3.874 3.787 3.805 36,295 -0.03(-0.91%)
Jan 10, 2019 3.874 3.944 3.822 3.839 58,685 -0.09(-2.22%)
Jan 09, 2019 4.031 4.031 3.848 3.927 68,379 -0.10(-2.38%)
Jan 08, 2019 4.066 4.231 3.996 4.022 80,312 +0.04(+1.09%)
Jan 07, 2019 3.665 4.031 3.632 3.979 104,380 +0.30(+8.29%)
Jan 04, 2019 3.657 3.761 3.509 3.674 58,807 -0.02(-0.47%)
Jan 03, 2019 3.802 3.802 3.587 3.691 54,605 -0.07(-1.85%)
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.