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 (%)
Mar 31, 2009	4.914	5.432	4.818	5.327	168,269	+0.41(+8.39%)
Mar 30, 2009	5.134	5.134	4.695	4.914	225,012	-0.61(-11.11%)
Mar 26, 2009	5.414	5.572	5.362	5.528	117,169	+0.17(+3.11%)
Mar 25, 2009	5.125	5.379	5.028	5.362	173,370	+0.32(+6.26%)
Mar 24, 2009	5.177	5.414	5.019	5.046	168,826	-0.16(-3.04%)
Mar 23, 2009	4.941	5.204	4.941	5.204	156,644	+0.60(+12.95%)
Mar 20, 2009	4.800	4.826	4.528	4.607	155,076	-0.17(-3.49%)
Mar 19, 2009	4.695	4.897	4.633	4.774	128,270	+0.12(+2.64%)
Mar 18, 2009	4.484	4.704	4.291	4.651	163,966	+0.17(+3.72%)
Mar 17, 2009	3.879	4.484	3.808	4.484	165,642	+0.61(+15.87%)
Mar 16, 2009	4.265	4.299	3.852	3.870	102,317	-0.32(-7.74%)
Mar 13, 2009	4.063	4.344	4.002	4.195	0	+0.17(+4.14%)
Mar 12, 2009	3.572	4.045	3.501	4.028	360,391	+0.42(+11.68%)
Mar 11, 2009	3.703	3.808	3.519	3.607	287,584	-0.05(-1.44%)
Mar 10, 2009	3.352	3.677	3.352	3.659	582,505	+0.43(+13.32%)
Mar 09, 2009	3.264	3.405	3.221	3.229	442,227	-0.07(-2.13%)
Mar 06, 2009	3.089	3.335	3.054	3.300	0	+0.21(+6.82%)
Mar 05, 2009	3.291	3.317	2.931	3.089	140,508	-0.32(-9.51%)
Mar 04, 2009	3.352	3.703	3.264	3.414	304,616	+0.31(+9.89%)

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.