Indicators

Build-A-Bear Workshop (NY: BBW )

27.54 +0.22 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.292	5.388	5.204	5.300	93,341	+0.07(+1.34%)
Sep 29, 2010	5.160	5.248	5.046	5.230	76,173	+0.01(+0.17%)
Sep 28, 2010	5.011	5.256	4.888	5.221	183	+0.21(+4.20%)
Sep 27, 2010	5.230	5.230	4.967	5.011	76,504	-0.20(-3.87%)
Sep 24, 2010	4.967	5.239	4.958	5.213	119,620	+0.35(+7.22%)
Sep 23, 2010	4.862	5.107	4.826	4.862	21,338	-0.14(-2.81%)
Sep 22, 2010	5.107	5.195	4.914	5.002	107,649	-0.11(-2.23%)
Sep 21, 2010	5.318	5.318	5.081	5.116	60,829	-0.19(-3.64%)
Sep 20, 2010	4.976	5.318	4.923	5.309	70,012	+0.34(+6.89%)
Sep 17, 2010	4.967	5.195	4.897	4.967	118,477	-0.51(-9.29%)
Sep 15, 2010	5.353	5.502	5.221	5.476	69,829	+0.11(+2.13%)
Sep 14, 2010	5.213	5.414	5.107	5.362	90,337	+0.15(+2.86%)
Sep 13, 2010	4.976	5.256	4.967	5.213	123,463	+0.28(+5.69%)
Sep 10, 2010	4.993	5.098	4.887	4.932	54,960	-0.05(-1.06%)
Sep 09, 2010	4.932	5.046	4.809	4.984	66,508	+0.11(+2.34%)
Sep 08, 2010	4.941	5.072	4.826	4.870	112,736	-0.04(-0.72%)
Sep 07, 2010	5.037	5.037	4.844	4.905	618	-0.14(-2.78%)
Sep 03, 2010	4.923	5.090	4.923	5.046	112,539	+0.21(+4.36%)
Sep 02, 2010	4.642	4.870	4.590	4.835	307	+0.18(+3.77%)

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.