Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.81	18.94	17.97	18.09	214,697	-0.97(-5.11%)
Jan 29, 2015	18.25	19.21	18.23	19.07	357,853	+0.87(+4.77%)
Jan 28, 2015	18.30	18.55	17.93	18.20	225,874	+0.05(+0.29%)
Jan 27, 2015	17.95	18.62	17.90	18.15	271,563	+0.02(+0.10%)
Jan 26, 2015	18.19	18.38	17.95	18.13	264,264	-0.04(-0.24%)
Jan 23, 2015	18.48	18.55	18.09	18.17	180,867	-0.22(-1.19%)
Jan 22, 2015	18.38	18.52	17.81	18.39	233,730	+0.08(+0.43%)
Jan 21, 2015	19.61	19.61	18.17	18.31	316,235	-1.29(-6.58%)
Jan 20, 2015	19.93	20.18	19.15	19.60	403,188	-0.09(-0.45%)
Jan 16, 2015	18.00	19.74	18.00	19.69	416,755	+1.62(+8.98%)
Jan 15, 2015	19.10	19.27	18.02	18.07	219,268	-1.03(-5.38%)
Jan 14, 2015	18.21	19.14	17.86	19.10	373,846	+0.90(+4.92%)
Jan 13, 2015	19.55	19.74	17.81	18.20	643,353	-0.89(-4.64%)
Jan 12, 2015	17.66	19.81	17.31	19.09	1,153,756	+2.74(+16.75%)
Jan 09, 2015	17.15	17.16	16.12	16.35	247,888	-0.80(-4.66%)
Jan 08, 2015	17.07	17.16	17.02	17.15	241,891	+0.25(+1.51%)
Jan 07, 2015	16.39	16.93	16.39	16.89	374,869	+0.61(+3.72%)
Jan 06, 2015	16.74	16.74	16.02	16.29	269,766	-0.39(-2.32%)
Jan 05, 2015	16.59	16.85	16.42	16.67	211,388	-0.10(-0.58%)

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.