Indicators

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	4.844	4.870	4.616	4.783	161,397	-0.04(-0.91%)
Feb 28, 2012	4.984	4.984	4.739	4.826	124,982	-0.15(-3.00%)
Feb 27, 2012	5.177	5.177	4.949	4.976	117,212	-0.26(-5.03%)
Feb 24, 2012	5.300	5.362	5.239	5.239	100,882	-0.10(-1.81%)
Feb 23, 2012	5.177	5.388	5.107	5.335	171,533	+0.16(+3.05%)
Feb 22, 2012	5.177	5.256	5.160	5.177	84,628	-0.03(-0.51%)
Feb 21, 2012	5.248	5.476	5.104	5.204	206,474	-0.03(-0.50%)
Feb 17, 2012	5.353	5.362	5.169	5.230	230,031	+0.01(+0.17%)
Feb 16, 2012	5.792	6.143	5.110	5.221	1,051,951	-1.91(-26.81%)
Feb 15, 2012	7.415	7.415	7.064	7.134	43,531	-0.25(-3.44%)
Feb 14, 2012	7.547	7.547	7.205	7.389	30,805	-0.23(-3.00%)
Feb 13, 2012	7.599	7.635	7.547	7.617	43,950	+0.11(+1.40%)
Feb 10, 2012	7.538	7.564	7.406	7.512	35,073	-0.11(-1.50%)
Feb 09, 2012	7.573	7.652	7.529	7.626	28,047	+0.10(+1.28%)
Feb 08, 2012	7.319	7.547	7.275	7.529	44,617	+0.22(+3.00%)
Feb 07, 2012	7.187	7.371	7.180	7.310	67,794	+0.09(+1.22%)
Feb 06, 2012	7.371	7.406	7.134	7.222	75,880	-0.21(-2.83%)
Feb 03, 2012	7.468	7.468	7.415	7.433	99,556	+0.02(+0.24%)
Feb 02, 2012	7.661	7.661	7.187	7.415	41,922	+0.01(+0.12%)

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.