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 28, 2007	23.75	23.75	23.11	23.32	747,778	-0.52(-2.17%)
Feb 27, 2007	24.03	24.35	23.52	23.83	536,618	-0.54(-2.23%)
Feb 26, 2007	24.36	24.58	24.00	24.38	438,349	+0.24(+0.98%)
Feb 23, 2007	24.53	24.53	23.74	24.14	409,671	-0.29(-1.19%)
Feb 22, 2007	24.50	24.53	24.13	24.43	362,151	-0.07(-0.29%)
Feb 21, 2007	24.36	24.66	23.96	24.50	727,266	+0.15(+0.61%)
Feb 20, 2007	23.68	24.79	23.04	24.35	1,938,958	-2.36(-8.84%)
Feb 16, 2007	26.88	27.64	26.61	26.71	701,512	+0.11(+0.43%)
Feb 15, 2007	26.46	26.98	26.11	26.60	345,855	+0.14(+0.53%)
Feb 14, 2007	25.69	26.59	25.50	26.46	352,175	+0.55(+2.13%)
Feb 13, 2007	26.31	26.33	25.01	25.90	913,212	+1.26(+5.13%)
Feb 12, 2007	24.66	24.99	24.40	24.64	340,663	-0.05(-0.21%)
Feb 09, 2007	25.24	25.60	24.60	24.69	229,393	-0.47(-1.85%)
Feb 08, 2007	25.77	25.99	25.07	25.16	246,942	-0.46(-1.78%)
Feb 07, 2007	26.11	26.33	25.55	25.62	266,200	-0.02(-0.07%)
Feb 06, 2007	26.05	26.23	25.51	25.63	152,928	-0.20(-0.78%)
Feb 05, 2007	26.15	26.19	25.64	25.83	141,875	-0.44(-1.67%)
Feb 02, 2007	26.41	26.81	26.19	26.27	193,155	-0.05(-0.20%)

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.