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

Build-A-Bear Workshop (NY: BBW )

36.80 -0.81 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.311 5.345 5.190 5.277 175,370 +0.00(+0.00%)
Mar 28, 2019 5.181 5.311 5.147 5.277 161,251 +0.13(+2.52%)
Mar 27, 2019 5.138 5.242 4.775 5.147 221,974 -0.02(-0.33%)
Mar 26, 2019 5.069 5.294 5.060 5.164 363,641 +0.29(+6.04%)
Mar 25, 2019 4.818 4.965 4.775 4.870 118,030 +0.07(+1.44%)
Mar 22, 2019 4.766 4.896 4.714 4.801 162,770 +0.01(+0.18%)
Mar 21, 2019 4.593 4.861 4.593 4.792 502,587 +0.16(+3.36%)
Mar 20, 2019 4.732 4.775 4.602 4.637 66,195 -0.12(-2.55%)
Mar 19, 2019 4.870 4.879 4.728 4.758 375,756 -0.04(-0.90%)
Mar 18, 2019 4.662 4.965 4.662 4.801 342,951 +0.15(+3.16%)
Mar 15, 2019 4.498 4.714 4.420 4.654 403,457 +0.12(+2.67%)
Mar 14, 2019 4.325 4.654 4.325 4.533 1,545,692 -0.56(-11.04%)
Mar 13, 2019 4.931 5.623 4.754 5.095 658,950 +0.01(+0.17%)
Mar 12, 2019 4.844 5.104 4.732 5.086 247,899 +0.24(+5.00%)
Mar 11, 2019 4.611 4.844 4.593 4.844 99,441 +0.25(+5.46%)
Mar 08, 2019 4.515 4.645 4.446 4.593 51,674 +0.03(+0.57%)
Mar 07, 2019 4.412 4.567 4.412 4.567 141,078 +0.03(+0.57%)
Mar 06, 2019 4.472 4.602 4.472 4.541 27,472 +0.07(+1.55%)
Mar 05, 2019 4.498 4.576 4.455 4.472 20,420 -0.04(-0.96%)
Mar 04, 2019 4.671 4.671 4.498 4.515 42,613 -0.16(-3.33%)
Mar 01, 2019 4.455 4.706 4.455 4.671 51,790 +0.22(+4.85%)
Feb 28, 2019 4.515 4.732 4.438 4.455 133,247 +0.00(+0.00%)
Feb 27, 2019 4.550 4.567 4.412 4.455 70,820 +0.04(+0.98%)
Feb 26, 2019 4.394 4.498 4.368 4.412 94,951 +0.00(+0.00%)
Feb 25, 2019 4.455 4.524 4.360 4.412 41,437 -0.03(-0.78%)
Feb 22, 2019 4.481 4.541 4.386 4.446 44,045 -0.01(-0.19%)
Feb 21, 2019 4.472 4.541 4.420 4.455 122,178 +0.00(+0.00%)
Feb 20, 2019 4.455 4.524 4.412 4.455 135,087 +0.00(+0.00%)
Feb 19, 2019 4.351 4.507 4.334 4.455 210,203 +0.10(+2.39%)
Feb 15, 2019 4.351 4.403 4.308 4.351 75,951 +0.04(+1.00%)
Feb 14, 2019 4.299 4.351 4.291 4.308 18,000 +0.00(+0.00%)
Feb 13, 2019 4.265 4.407 4.265 4.308 32,592 -0.01(-0.20%)
Feb 12, 2019 4.368 4.416 4.308 4.316 41,521 -0.02(-0.40%)
Feb 11, 2019 4.325 4.377 4.239 4.334 18,065 -0.01(-0.20%)
Feb 08, 2019 4.299 4.368 4.256 4.342 21,039 -0.01(-0.20%)
Feb 07, 2019 4.351 4.386 4.299 4.351 49,721 -0.03(-0.79%)
Feb 06, 2019 4.429 4.507 4.377 4.386 110,238 -0.04(-0.98%)
Feb 05, 2019 4.429 4.507 4.316 4.429 63,300 -0.03(-0.78%)
Feb 04, 2019 4.031 4.524 3.970 4.464 50,982 +0.46(+11.45%)
Feb 01, 2019 4.048 4.074 3.979 4.005 24,508 -0.09(-2.11%)
Jan 31, 2019 4.195 4.204 4.022 4.092 47,493 -0.10(-2.27%)
Jan 30, 2019 4.273 4.273 4.178 4.187 34,136 -0.05(-1.22%)
Jan 29, 2019 4.464 4.464 4.239 4.239 47,114 -0.20(-4.48%)
Jan 28, 2019 4.481 4.550 4.412 4.438 58,226 -0.07(-1.54%)
Jan 25, 2019 4.593 4.645 4.498 4.507 56,183 +0.00(+0.00%)
Jan 24, 2019 4.533 4.628 4.446 4.507 28,035 +0.01(+0.19%)
Jan 23, 2019 4.420 4.524 4.420 4.498 55,006 +0.04(+0.97%)
Jan 22, 2019 4.472 4.541 4.282 4.455 46,112 +0.01(+0.19%)
Jan 18, 2019 4.316 4.507 4.299 4.446 36,762 +0.14(+3.21%)
Jan 17, 2019 4.334 4.386 4.247 4.308 32,740 -0.03(-0.60%)
Jan 16, 2019 4.334 4.377 4.247 4.334 48,546 -0.01(-0.20%)
Jan 15, 2019 4.005 4.533 3.979 4.342 111,131 +0.33(+8.19%)
Jan 14, 2019 3.746 4.083 3.704 4.014 68,591 +0.23(+6.18%)
Jan 11, 2019 3.849 3.849 3.763 3.780 36,530 -0.03(-0.91%)
Jan 10, 2019 3.849 3.919 3.797 3.815 59,065 -0.09(-2.22%)
Jan 09, 2019 4.005 4.005 3.823 3.901 68,822 -0.10(-2.38%)
Jan 08, 2019 4.040 4.204 3.970 3.996 80,833 +0.04(+1.09%)
Jan 07, 2019 3.642 4.005 3.609 3.953 105,057 +0.30(+8.29%)
Jan 04, 2019 3.633 3.737 3.486 3.650 59,189 -0.02(-0.47%)
Jan 03, 2019 3.778 3.778 3.564 3.668 54,959 -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.