Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.923	8.140	7.792	7.879	63,861	+0.04(+0.56%)
Sep 27, 2018	7.792	7.966	7.792	7.836	34,721	+0.04(+0.56%)
Sep 26, 2018	7.705	8.053	7.574	7.792	85,114	+0.09(+1.13%)
Sep 25, 2018	7.618	7.792	7.574	7.705	113,536	+0.09(+1.14%)
Sep 24, 2018	7.792	7.836	7.574	7.618	29,974	-0.22(-2.78%)
Sep 21, 2018	7.879	7.966	7.836	7.836	40,660	-0.09(-1.10%)
Sep 20, 2018	7.879	7.966	7.792	7.923	44,255	+0.04(+0.55%)
Sep 19, 2018	7.836	8.010	7.836	7.879	51,822	+0.00(+0.00%)
Sep 18, 2018	8.010	8.010	7.814	7.879	69,249	-0.09(-1.09%)
Sep 17, 2018	7.749	8.010	7.662	7.966	137,501	+0.17(+2.23%)
Sep 14, 2018	7.531	7.879	7.531	7.792	106,129	+0.26(+3.47%)
Sep 13, 2018	7.574	7.618	7.400	7.531	71,878	+0.00(+0.00%)
Sep 12, 2018	7.749	7.749	7.509	7.531	69,091	-0.22(-2.81%)
Sep 11, 2018	7.531	7.836	7.487	7.749	107,937	+0.30(+4.09%)
Sep 10, 2018	7.749	7.792	7.444	7.444	158,309	-0.22(-2.84%)
Sep 07, 2018	7.836	7.879	7.662	7.662	57,889	-0.09(-1.12%)
Sep 06, 2018	7.792	8.010	7.618	7.749	126,400	-0.09(-1.11%)
Sep 05, 2018	7.923	8.097	7.792	7.836	150,436	-0.13(-1.64%)

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.