Indicators

Build-A-Bear Workshop (NY: BBW )

32.69 +0.55 (+1.71%)

Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.23	10.49	10.10	10.45	84,683	+0.17(+1.70%)
Jan 30, 2017	10.67	10.67	10.23	10.27	144,044	-0.35(-3.28%)
Jan 27, 2017	10.32	10.67	10.27	10.62	62,740	+0.30(+2.95%)
Jan 26, 2017	10.36	10.67	10.27	10.32	77,283	-0.13(-1.25%)
Jan 25, 2017	10.71	10.84	10.45	10.45	45,052	-0.13(-1.23%)
Jan 24, 2017	10.27	10.67	10.27	10.58	60,572	+0.30(+2.97%)
Jan 23, 2017	10.23	10.45	10.10	10.27	67,075	-0.13(-1.26%)
Jan 20, 2017	10.97	11.06	10.40	10.40	133,150	-0.61(-5.53%)
Jan 19, 2017	11.58	11.58	11.01	11.01	77,156	-0.61(-5.24%)
Jan 18, 2017	11.54	11.75	11.27	11.62	78,095	+0.17(+1.52%)
Jan 17, 2017	11.45	11.73	11.41	11.45	58,434	-0.09(-0.76%)
Jan 13, 2017		11.54	11.54	11.54	0	+0.13(+1.15%)
Jan 12, 2017	11.80	11.81	11.27	11.41	79,234	-0.39(-3.32%)
Jan 11, 2017	12.19	12.19	11.75	11.80	45,873	-0.39(-3.21%)
Jan 10, 2017	11.84	12.28	11.75	12.19	42,582	+0.35(+2.94%)
Jan 09, 2017	11.97	11.97	11.58	11.84	50,438	-0.17(-1.45%)
Jan 06, 2017	12.15	12.15	11.80	12.01	64,588	-0.04(-0.36%)
Jan 05, 2017	12.45	12.45	12.01	12.06	126,539	-0.44(-3.48%)
Jan 04, 2017	12.58	12.75	12.32	12.49	95,601	+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.