Indicators

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.896	4.002	3.896	3.958	109,202	+0.06(+1.58%)
Apr 27, 2012	3.844	3.993	3.800	3.896	130,952	+0.08(+2.07%)
Apr 26, 2012	3.800	3.861	3.738	3.817	124,313	+0.03(+0.69%)
Apr 25, 2012	3.870	3.905	3.782	3.791	58,081	-0.04(-1.14%)
Apr 24, 2012	3.905	3.920	3.817	3.835	47,396	-0.07(-1.80%)
Apr 23, 2012	3.773	4.037	3.765	3.905	159,129	+0.07(+1.83%)
Apr 20, 2012	4.063	4.063	3.826	3.835	96,657	-0.17(-4.17%)
Apr 19, 2012	4.133	4.212	3.993	4.002	105,127	-0.13(-3.18%)
Apr 18, 2012	4.212	4.273	4.063	4.133	143,895	-0.10(-2.28%)
Apr 17, 2012	4.265	4.335	4.212	4.230	50,555	+0.00(+0.00%)
Apr 16, 2012	4.300	4.302	4.221	4.230	145,298	-0.07(-1.63%)
Apr 13, 2012	4.361	4.405	4.265	4.300	58,769	-0.07(-1.61%)
Apr 12, 2012	4.353	4.519	4.309	4.370	82,575	+0.00(+0.00%)
Apr 11, 2012	4.344	4.432	4.274	4.370	107,924	+0.06(+1.43%)
Apr 10, 2012	4.511	4.519	4.300	4.309	133,425	-0.19(-4.29%)
Apr 09, 2012	4.537	4.563	4.475	4.502	59,789	-0.12(-2.66%)
Apr 05, 2012	4.581	4.660	4.581	4.625	74,375	+0.02(+0.38%)
Apr 04, 2012	4.554	4.633	4.554	4.607	70,150	-0.01(-0.19%)
Apr 03, 2012	4.704	4.721	4.581	4.616	93,041	-0.13(-2.77%)

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.