Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.321	6.869	6.321	6.669	146,421	+0.20(+3.10%)
Jan 28, 2011	6.686	6.686	6.347	6.469	120,012	-0.26(-3.88%)
Jan 27, 2011	6.643	6.808	6.617	6.730	92,784	+0.05(+0.78%)
Jan 26, 2011	6.591	6.730	6.565	6.678	187,312	+0.09(+1.32%)
Jan 25, 2011	6.512	6.625	6.512	6.591	121,719	+0.00(+0.00%)
Jan 24, 2011	6.443	6.617	6.277	6.591	130,972	+0.02(+0.26%)
Jan 21, 2011	6.617	6.739	6.486	6.573	124,478	+0.00(+0.00%)
Jan 20, 2011	6.538	6.739	6.538	6.573	81,351	+0.01(+0.13%)
Jan 19, 2011	6.599	6.617	6.417	6.565	88,795	-0.05(-0.79%)
Jan 18, 2011	6.565	6.774	6.530	6.617	46,198	+0.05(+0.80%)
Jan 14, 2011	6.530	6.617	6.504	6.565	30,090	+0.04(+0.67%)
Jan 13, 2011	6.617	6.686	6.469	6.521	46,965	-0.13(-1.96%)
Jan 12, 2011	6.826	6.852	6.599	6.652	46,568	-0.08(-1.16%)
Jan 11, 2011	6.573	6.939	6.530	6.730	108,184	+0.19(+2.93%)
Jan 10, 2011	6.556	6.713	6.486	6.538	68,647	-0.09(-1.31%)
Jan 07, 2011	6.573	6.625	6.329	6.625	90,228	+0.06(+0.93%)
Jan 06, 2011	6.556	6.591	6.460	6.565	51,660	-0.01(-0.13%)
Jan 05, 2011	6.425	6.634	6.364	6.573	63,837	+0.14(+2.17%)
Jan 04, 2011	6.582	6.582	6.329	6.434	140,463	-0.08(-1.20%)

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.