Indicators

Build-A-Bear Workshop (NY: BBW )

38.09 -0.91 (-2.33%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.131	8.174	7.850	7.872	198,372	-0.26(-3.19%)
Feb 27, 2018	8.607	8.607	8.045	8.131	100,041	-0.39(-4.57%)
Feb 26, 2018	8.607	8.693	8.391	8.520	110,642	+0.04(+0.51%)
Feb 23, 2018	8.823	9.039	8.477	8.477	169,146	-0.26(-2.97%)
Feb 22, 2018	8.391	8.780	8.261	8.737	249,629	+0.39(+4.66%)
Feb 21, 2018	8.650	8.737	8.261	8.347	185,705	-0.26(-3.01%)
Feb 20, 2018	7.915	8.752	7.785	8.607	884,562	+0.74(+9.34%)
Feb 16, 2018		7.872	7.872	7.872	0	-0.04(-0.55%)
Feb 15, 2018	7.785	8.174	7.396	7.915	653,948	+1.17(+17.31%)
Feb 14, 2018	6.747	6.912	6.617	6.747	312,428	-0.09(-1.27%)
Feb 13, 2018	7.050	7.093	6.834	6.834	109,340	-0.26(-3.66%)
Feb 12, 2018	7.223	7.266	7.007	7.093	116,006	-0.13(-1.80%)
Feb 09, 2018	7.223	7.353	7.136	7.223	196,562	+0.04(+0.60%)
Feb 08, 2018	7.223	7.396	7.180	7.180	176,828	-0.04(-0.60%)
Feb 07, 2018	7.223	7.439	7.223	7.223	110,938	+0.00(+0.00%)
Feb 06, 2018	6.920	7.353	6.920	7.223	192,027	+0.17(+2.45%)
Feb 05, 2018	7.223	7.227	7.028	7.050	65,360	-0.17(-2.40%)
Feb 02, 2018	7.309	7.439	7.180	7.223	126,105	-0.13(-1.76%)

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.