Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.16	12.18	11.95	11.96	97,666	-0.17(-1.37%)
Jul 28, 2016	12.23	12.35	11.93	12.13	55,069	-0.10(-0.79%)
Jul 27, 2016	12.29	12.35	12.17	12.22	91,377	-0.05(-0.43%)
Jul 26, 2016	12.24	12.29	12.20	12.28	32,011	+0.08(+0.65%)
Jul 25, 2016	12.33	12.33	12.20	12.20	30,864	-0.10(-0.78%)
Jul 22, 2016	12.15	12.39	12.11	12.29	47,430	+0.10(+0.79%)
Jul 21, 2016	12.17	12.26	12.11	12.20	59,933	-0.09(-0.71%)
Jul 20, 2016	12.20	12.37	12.20	12.29	27,261	+0.11(+0.94%)
Jul 19, 2016	12.24	12.24	12.07	12.17	66,038	-0.13(-1.07%)
Jul 18, 2016	12.20	12.39	12.15	12.30	74,417	+0.09(+0.72%)
Jul 15, 2016	12.21	12.23	12.06	12.22	34,014	+0.07(+0.58%)
Jul 14, 2016	12.24	12.36	12.13	12.15	26,190	-0.09(-0.72%)
Jul 13, 2016	12.41	12.52	12.18	12.23	50,004	-0.11(-0.92%)
Jul 12, 2016	12.29	12.46	12.24	12.35	81,734	+0.04(+0.36%)
Jul 11, 2016	12.04	12.36	12.04	12.30	67,741	+0.26(+2.19%)
Jul 08, 2016	11.79	12.04	11.69	12.04	124,831	+0.35(+3.00%)
Jul 07, 2016	11.77	11.77	11.55	11.69	49,673	+0.12(+1.06%)
Jul 06, 2016	11.62	11.77	11.47	11.57	75,124	-0.04(-0.30%)
Jul 05, 2016	11.64	11.76	11.47	11.60	49,315	-0.18(-1.56%)

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.