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 (%)
Dec 29, 2017		8.010	8.010	8.010	0	+0.00(+0.00%)
Dec 28, 2017	7.966	8.097	7.923	8.010	182,118	+0.00(+0.00%)
Dec 27, 2017	8.489	8.489	8.097	8.010	298,265	-0.48(-5.64%)
Dec 26, 2017	8.576	8.706	8.445	8.489	155,353	-0.13(-1.52%)
Dec 22, 2017	8.227	8.750	8.227	8.619	199,670	+0.39(+4.76%)
Dec 21, 2017	8.358	8.358	8.140	8.227	151,917	-0.09(-1.05%)
Dec 20, 2017	8.271	8.445	8.184	8.315	138,908	+0.22(+2.69%)
Dec 19, 2017	8.227	8.271	8.097	8.097	137,957	+0.00(+0.00%)
Dec 18, 2017	8.010	8.402	8.010	8.097	181,170	+0.13(+1.64%)
Dec 15, 2017	7.792	8.010	7.705	7.966	205,504	+0.17(+2.23%)
Dec 14, 2017	7.574	7.966	7.531	7.792	180,702	+0.26(+3.47%)
Dec 13, 2017	7.400	7.705	7.400	7.531	224,578	+0.13(+1.76%)
Dec 12, 2017	7.357	7.531	7.357	7.400	107,279	+0.04(+0.59%)
Dec 11, 2017	7.671	7.705	7.313	7.357	134,848	-0.30(-3.98%)
Dec 08, 2017	7.531	7.749	7.531	7.662	111,999	+0.00(+0.00%)
Dec 07, 2017	7.313	7.574	7.313		111,676	+0.00(+0.00%)
Dec 06, 2017	7.226	7.400	7.226	7.313	62,741	+0.04(+0.60%)
Dec 05, 2017	7.357	7.400	7.183	7.270	70,560	-0.04(-0.60%)
Dec 04, 2017	7.270	7.531	7.270	7.313	117,589	+0.13(+1.82%)

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.