Indicators

Build-A-Bear Workshop (NY: BBW )

28.80 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.31	14.34	14.10	14.12	246,778	-0.19(-1.35%)
May 28, 2015	14.45	14.51	14.24	14.31	357,951	-0.18(-1.21%)
May 27, 2015	14.67	14.87	14.37	14.49	313,693	-0.11(-0.78%)
May 26, 2015	15.21	15.34	14.51	14.60	247,332	-0.77(-5.02%)
May 22, 2015	15.00	15.37	15.37	15.37	256,970	+0.40(+2.70%)
May 21, 2015	14.98	15.24	14.78	14.97	132,604	-0.01(-0.06%)
May 20, 2015	14.90	15.23	14.64	14.98	204,239	+0.15(+1.01%)
May 19, 2015	14.83	15.00	14.61	14.83	264,588	-0.10(-0.65%)
May 18, 2015	14.99	15.28	14.72	14.93	308,677	-0.04(-0.29%)
May 15, 2015	14.88	15.10	14.57	14.97	245,521	+0.06(+0.41%)
May 14, 2015	15.05	15.12	14.76	14.91	318,112	-0.12(-0.82%)
May 13, 2015	15.13	15.30	14.82	15.03	306,647	-0.10(-0.64%)
May 12, 2015	15.24	15.37	14.84	15.13	340,048	-0.25(-1.65%)
May 11, 2015	15.70	15.93	15.31	15.38	262,959	-0.27(-1.74%)
May 08, 2015	15.23	15.72	14.87	15.66	370,335	+0.61(+4.08%)
May 07, 2015	14.70	15.08	14.20	15.04	487,713	+0.32(+2.15%)
May 06, 2015	14.99	15.16	14.44	14.72	600,620	-0.21(-1.41%)
May 05, 2015	15.75	15.94	13.42	14.94	1,377,535	-0.93(-5.86%)
May 04, 2015	16.16	16.42	15.61	15.87	683,379	-0.30(-1.85%)

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.