Indicators

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.370	5.388	5.248	5.309	66,936	-0.07(-1.31%)
Feb 25, 2010	5.230	5.388	5.213	5.379	60,976	+0.07(+1.32%)
Feb 24, 2010	5.292	5.370	5.265	5.309	155,158	+0.03(+0.50%)
Feb 23, 2010	5.098	5.362	5.072	5.283	205,503	+0.20(+3.97%)
Feb 22, 2010	4.809	5.107	4.783	5.081	200,213	+0.30(+6.24%)
Feb 19, 2010	4.440	4.949	4.405	4.783	232,345	+0.32(+7.07%)
Feb 18, 2010	4.686	4.809	3.958	4.467	269,871	-0.25(-5.39%)
Feb 17, 2010	4.712	4.783	4.660	4.721	152,923	+0.01(+0.19%)
Feb 16, 2010	4.519	4.712	4.484	4.712	199,554	+0.22(+4.88%)
Feb 12, 2010	4.370	4.493	4.493	4.493	105,637	+0.06(+1.39%)
Feb 11, 2010	4.300	4.432	4.230	4.432	78,333	+0.11(+2.43%)
Feb 10, 2010	4.230	4.344	4.054	4.326	158,621	+0.07(+1.65%)
Feb 09, 2010	4.028	4.274	3.949	4.256	110,374	+0.29(+7.30%)
Feb 08, 2010	4.317	4.326	3.958	3.966	94,034	-0.37(-8.50%)
Feb 05, 2010	4.002	4.370	3.949	4.335	89,451	+0.33(+8.33%)
Feb 04, 2010	4.107	4.151	3.949	4.002	90,308	-0.11(-2.56%)
Feb 03, 2010	4.160	4.203	4.054	4.107	37,272	-0.06(-1.47%)
Feb 02, 2010	4.160	4.168	4.089	4.168	68,049	+0.00(+0.00%)

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.