Indicators

Build-A-Bear Workshop (NY: BBW )

25.27 -0.07 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.55	18.21	17.55	17.92	126,373	+0.37(+2.08%)
Nov 26, 2014	17.80	17.55	17.55	17.55	244,420	-0.28(-1.56%)
Nov 25, 2014	16.53	18.14	16.43	17.83	771,712	+1.46(+8.94%)
Nov 24, 2014	15.65	16.52	15.64	16.37	408,373	+0.75(+4.79%)
Nov 21, 2014	16.14	16.14	15.59	15.62	183,748	-0.35(-2.18%)
Nov 20, 2014	15.58	16.15	15.58	15.97	266,577	+0.37(+2.40%)
Nov 19, 2014	16.22	16.31	15.32	15.59	343,209	-0.72(-4.43%)
Nov 18, 2014	16.42	16.62	16.32	16.32	203,104	-0.12(-0.74%)
Nov 17, 2014	16.08	16.76	16.06	16.44	255,514	+0.24(+1.45%)
Nov 14, 2014	15.98	16.22	15.71	16.20	257,020	+0.28(+1.75%)
Nov 13, 2014	15.92	16.04	15.65	15.92	241,753	+0.05(+0.33%)
Nov 12, 2014	15.97	15.98	15.13	15.87	278,988	-0.17(-1.03%)
Nov 11, 2014	15.67	16.13	15.67	16.04	258,519	+0.37(+2.33%)
Nov 10, 2014	15.45	15.85	15.33	15.67	156,252	+0.19(+1.24%)
Nov 07, 2014	15.99	16.05	15.42	15.48	237,512	-0.53(-3.32%)
Nov 06, 2014	15.95	16.38	15.77	16.01	390,044	+0.06(+0.38%)
Nov 05, 2014	15.74	16.32	15.62	15.95	513,991	+0.46(+2.98%)
Nov 04, 2014	15.35	15.57	15.25	15.49	167,145	+0.09(+0.56%)

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.