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 (%)
Dec 29, 2006	24.59	24.78	24.29	24.59	314,518	+0.04(+0.18%)
Dec 28, 2006	24.61	24.83	24.18	24.54	189,736	-0.22(-0.89%)
Dec 27, 2006	24.25	24.83	24.12	24.76	452,974	+0.30(+1.22%)
Dec 26, 2006	23.16	25.02	23.03	24.47	586,530	+1.39(+6.01%)
Dec 22, 2006	22.78	23.14	22.66	23.08	165,805	+0.17(+0.73%)
Dec 21, 2006	23.11	23.25	22.83	22.91	309,390	-0.18(-0.80%)
Dec 20, 2006	22.95	23.75	22.93	23.10	392,691	+0.24(+1.04%)
Dec 19, 2006	22.82	23.08	22.45	22.86	629,378	-0.47(-2.03%)
Dec 18, 2006	24.18	24.30	23.12	23.33	538,897	-0.84(-3.48%)
Dec 15, 2006	25.19	25.20	23.65	24.18	1,142,863	-1.07(-4.24%)
Dec 14, 2006	25.25	25.45	25.04	25.25	289,333	-0.04(-0.14%)
Dec 13, 2006	25.49	25.62	24.76	25.28	544,025	+0.14(+0.56%)
Dec 12, 2006	25.57	25.64	25.09	25.14	293,892	-0.38(-1.48%)
Dec 11, 2006	26.22	26.30	25.47	25.52	536,618	-0.68(-2.58%)
Dec 08, 2006	26.03	26.37	26.03	26.19	230,418	-0.03(-0.10%)
Dec 07, 2006	26.43	26.70	26.13	26.22	160,677	-0.29(-1.09%)
Dec 06, 2006	26.59	26.62	26.11	26.51	244,777	-0.19(-0.72%)
Dec 05, 2006	26.73	27.02	26.33	26.70	191,901	-0.03(-0.10%)
Dec 04, 2006	26.23	26.73	26.21	26.73	143,242	+0.50(+1.91%)

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.