Indicators

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.31	10.57	10.18	10.53	84,017	+0.18(+1.69%)
Jan 30, 2017	10.75	10.75	10.31	10.35	142,912	-0.35(-3.28%)
Jan 27, 2017	10.40	10.75	10.35	10.71	62,247	+0.31(+2.95%)
Jan 26, 2017	10.44	10.75	10.35	10.40	76,675	-0.13(-1.25%)
Jan 25, 2017	10.79	10.93	10.53	10.53	44,698	-0.13(-1.23%)
Jan 24, 2017	10.35	10.75	10.35	10.66	60,095	+0.31(+2.97%)
Jan 23, 2017	10.31	10.53	10.18	10.35	66,547	-0.13(-1.25%)
Jan 20, 2017	11.06	11.14	10.49	10.49	132,103	-0.61(-5.53%)
Jan 19, 2017	11.67	11.67	11.10	11.10	76,549	-0.61(-5.24%)
Jan 18, 2017	11.63	11.85	11.36	11.72	77,480	+0.18(+1.52%)
Jan 17, 2017	11.54	11.82	11.50	11.54	57,975	-0.09(-0.75%)
Jan 13, 2017		11.63	11.63	11.63	0	+0.13(+1.14%)
Jan 12, 2017	11.89	11.90	11.36	11.50	78,611	-0.39(-3.32%)
Jan 11, 2017	12.29	12.29	11.85	11.89	45,512	-0.39(-3.21%)
Jan 10, 2017	11.93	12.37	11.85	12.29	42,247	+0.35(+2.94%)
Jan 09, 2017	12.07	12.07	11.67	11.93	50,041	-0.18(-1.45%)
Jan 06, 2017	12.24	12.24	11.89	12.11	64,080	-0.04(-0.36%)
Jan 05, 2017	12.55	12.55	12.11	12.15	125,544	-0.44(-3.48%)
Jan 04, 2017	12.68	12.86	12.42	12.59	94,850	+0.00(+0.00%)

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.