Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.19 10.19 9.482 9.768 163,819 -0.45(-4.43%)
Apr 29, 2014 10.24 10.40 9.960 10.22 95,102 +0.04(+0.43%)
Apr 28, 2014 10.36 10.51 10.08 10.18 150,983 -0.21(-2.01%)
Apr 25, 2014 10.33 10.40 10.27 10.39 83,950 +0.00(+0.00%)
Apr 24, 2014 10.34 10.39 10.23 10.39 56,935 +0.05(+0.51%)
Apr 23, 2014 10.36 10.41 10.33 10.33 54,567 -0.05(-0.50%)
Apr 22, 2014 10.48 10.51 10.33 10.39 124,469 +0.00(+0.00%)
Apr 21, 2014 10.23 10.71 10.08 10.39 155,806 +0.17(+1.62%)
Apr 17, 2014 9.699 10.22 10.22 10.22 93,610 +0.47(+4.82%)
Apr 16, 2014 9.795 9.795 9.594 9.751 58,845 +0.00(+0.00%)
Apr 15, 2014 9.742 9.821 9.525 9.751 109,656 -0.03(-0.27%)
Apr 14, 2014 9.742 9.829 9.577 9.777 122,420 +0.08(+0.81%)
Apr 11, 2014 9.586 9.873 9.309 9.699 184,105 -0.01(-0.09%)
Apr 10, 2014 9.551 9.768 9.412 9.708 183,779 +0.17(+1.73%)
Apr 09, 2014 9.586 9.612 9.377 9.542 147,162 +0.01(+0.09%)
Apr 08, 2014 9.412 9.698 9.316 9.533 89,285 +0.10(+1.01%)
Apr 07, 2014 9.446 9.472 9.185 9.438 98,206 -0.08(-0.82%)
Apr 04, 2014 9.577 9.577 9.446 9.516 83,469 +0.03(+0.37%)
Apr 03, 2014 9.455 9.568 9.385 9.481 120,329 +0.02(+0.18%)
Apr 02, 2014 9.168 9.577 9.085 9.464 197,849 +0.33(+3.62%)
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.