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

Build-A-Bear Workshop (NY: BBW )

4.520 USD +0.090 (+2.03%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 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 (%)
Jan 22, 2021 4.440 4.570 4.310 4.520 56,972 +0.09(+2.03%)
Jan 21, 2021 4.420 4.650 4.400 4.430 208,601 +0.04(+0.91%)
Jan 20, 2021 4.550 4.600 4.380 4.390 88,052 -0.14(-3.09%)
Jan 19, 2021 4.500 4.600 4.320 4.530 95,196 +0.02(+0.44%)
Jan 15, 2021 4.510 4.550 4.390 4.510 63,600 -0.09(-1.96%)
Jan 14, 2021 4.590 4.750 4.530 4.600 94,565 +0.03(+0.66%)
Jan 13, 2021 4.500 4.790 4.280 4.570 371,009 +0.17(+3.86%)
Jan 12, 2021 4.550 4.700 4.390 4.400 95,277 -0.14(-3.08%)
Jan 11, 2021 4.160 4.610 4.093 4.540 190,417 +0.27(+6.32%)
Jan 08, 2021 4.240 4.311 4.170 4.270 98,200 +0.03(+0.71%)
Jan 07, 2021 4.160 4.304 4.160 4.240 47,934 +0.03(+0.71%)
Jan 06, 2021 4.600 4.650 4.150 4.210 154,154 -0.32(-7.06%)
Jan 05, 2021 4.370 4.610 4.370 4.530 106,665 +0.15(+3.42%)
Jan 04, 2021 4.380 4.540 4.290 4.380 78,285 +0.11(+2.58%)
Dec 31, 2020 4.270 4.270 4.270 67,212 +0.01(+0.23%)
Dec 30, 2020 4.010 4.330 4.010 4.260 67,212 +0.22(+5.45%)
Dec 29, 2020 4.080 4.110 3.990 4.040 77,336 +0.01(+0.25%)
Dec 28, 2020 3.960 4.090 3.910 4.030 168,825 +0.07(+1.77%)
Dec 24, 2020 4.050 4.071 3.900 3.960 61,400 -0.12(-2.94%)
Dec 23, 2020 4.160 4.200 4.060 4.080 45,360 -0.05(-1.21%)
Dec 22, 2020 4.140 4.290 4.070 4.130 82,497 -0.01(-0.24%)
Dec 21, 2020 4.330 4.330 4.120 4.140 71,689 -0.25(-5.69%)
Dec 18, 2020 4.520 4.620 4.390 4.390 63,000 -0.07(-1.57%)
Dec 17, 2020 4.570 4.660 4.400 4.460 85,001 -0.11(-2.41%)
Dec 16, 2020 4.500 4.640 4.450 4.570 48,524 +0.07(+1.56%)
Dec 15, 2020 4.390 4.610 4.300 4.500 47,888 +0.10(+2.27%)
Dec 14, 2020 4.340 4.500 4.250 4.400 81,149 +0.14(+3.29%)
Dec 11, 2020 4.580 4.580 4.240 4.260 141,600 -0.32(-6.99%)
Dec 10, 2020 4.400 4.620 4.250 4.580 45,186 +0.18(+4.09%)
Dec 09, 2020 4.540 4.580 4.350 4.400 98,845 -0.17(-3.72%)
Dec 08, 2020 4.580 4.700 4.510 4.570 45,424 -0.02(-0.44%)
Dec 07, 2020 4.660 4.800 4.400 4.590 125,629 -0.10(-2.13%)
Dec 04, 2020 4.560 4.800 4.530 4.690 245,300 +0.00(+0.00%)
Dec 03, 2020 4.450 4.910 4.260 4.690 650,380 +0.58(+14.11%)
Dec 02, 2020 3.860 4.130 3.710 4.110 161,921 +0.26(+6.75%)
Dec 01, 2020 4.090 4.140 3.800 3.850 95,250 -0.24(-5.87%)
Nov 30, 2020 4.170 4.200 4.020 4.090 58,952 -0.10(-2.39%)
Nov 27, 2020 4.090 4.240 4.030 4.190 126,900 +0.10(+2.44%)
Nov 25, 2020 3.990 4.120 3.960 4.090 100,300 +0.04(+0.99%)
Nov 24, 2020 4.080 4.150 3.930 4.050 137,857 -0.02(-0.49%)
Nov 23, 2020 3.920 4.140 3.810 4.070 145,340 +0.17(+4.36%)
Nov 20, 2020 4.090 4.110 3.830 3.900 179,500 -0.23(-5.57%)
Nov 19, 2020 4.060 4.150 3.970 4.130 60,987 +0.02(+0.49%)
Nov 18, 2020 4.150 4.250 4.010 4.110 158,396 -0.01(-0.24%)
Nov 17, 2020 4.510 4.544 3.910 4.120 297,759 -0.47(-10.24%)
Nov 16, 2020 4.660 4.780 4.450 4.590 212,672 +0.07(+1.55%)
Nov 13, 2020 4.260 4.737 4.260 4.520 223,100 +0.29(+6.86%)
Nov 12, 2020 4.050 4.430 3.940 4.230 158,948 +0.14(+3.42%)
Nov 11, 2020 4.130 4.221 4.020 4.090 64,507 -0.03(-0.73%)
Nov 10, 2020 3.950 4.221 3.940 4.120 85,657 +0.17(+4.30%)
Nov 09, 2020 3.970 4.080 3.590 3.950 282,557 +0.41(+11.58%)
Nov 06, 2020 3.600 3.620 3.410 3.540 92,600 -0.04(-1.12%)
Nov 05, 2020 3.550 3.610 3.450 3.580 118,121 +0.06(+1.70%)
Nov 04, 2020 3.700 4.000 3.370 3.520 185,678 -0.26(-6.88%)
Nov 03, 2020 4.550 4.700 3.730 3.780 323,068 -0.65(-14.67%)
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.