Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.944	3.970	3.752	3.900	139,958	-0.02(-0.44%)
May 28, 2009	3.979	3.979	3.700	3.918	103,555	+0.07(+1.81%)
May 27, 2009	4.057	4.266	3.787	3.848	125,490	-0.23(-5.56%)
May 26, 2009	3.735	4.136	3.726	4.075	91,673	+0.26(+6.85%)
May 22, 2009	3.953	3.979	3.805	3.813	51,080	-0.10(-2.45%)
May 21, 2009	3.874	3.944	3.744	3.909	191,044	-0.02(-0.44%)
May 20, 2009	4.040	4.153	3.866	3.927	150,589	-0.09(-2.17%)
May 19, 2009	3.935	4.057	3.657	4.014	389,651	+0.06(+1.54%)
May 18, 2009	3.683	3.987	3.622	3.953	99,674	+0.33(+9.13%)
May 15, 2009	3.700	3.700	3.596	3.622	171,565	-0.08(-2.12%)
May 14, 2009	3.752	3.822	3.526	3.700	145,654	-0.03(-0.70%)
May 13, 2009	3.866	3.900	3.674	3.726	196,451	-0.21(-5.31%)
May 12, 2009	3.805	3.935	3.587	3.935	231,542	+0.17(+4.63%)
May 11, 2009	3.831	3.831	3.683	3.761	185,186	-0.10(-2.70%)
May 08, 2009	3.691	3.909	3.683	3.866	206,358	+0.11(+3.02%)
May 07, 2009	4.127	4.205	3.700	3.752	317,695	-0.29(-7.11%)
May 06, 2009	4.075	4.101	3.787	4.040	305,798	+0.00(+0.00%)
May 05, 2009	4.414	4.492	4.022	4.040	395,406	-0.39(-8.84%)
May 04, 2009	4.379	4.440	4.362	4.432	225,671	-0.03(-0.78%)

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.