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, 2011	5.722	5.836	5.721	5.809	142,780	+0.11(+1.85%)
Feb 25, 2011	5.686	5.704	5.555	5.704	176,980	+0.11(+1.88%)
Feb 24, 2011	5.713	5.730	5.511	5.599	143,127	-0.09(-1.54%)
Feb 23, 2011	5.739	5.809	5.590	5.686	118,098	-0.03(-0.46%)
Feb 22, 2011	5.950	5.967	5.704	5.713	157,252	-0.24(-3.98%)
Feb 18, 2011	6.116	6.116	5.704	5.950	311,900	-0.13(-2.16%)
Feb 17, 2011	7.556	7.599	5.967	6.081	752,657	-0.84(-12.17%)
Feb 16, 2011	6.897	6.968	6.652	6.924	81,524	+0.09(+1.28%)
Feb 15, 2011	6.950	7.082	6.801	6.836	61,270	-0.14(-2.01%)
Feb 14, 2011	7.240	7.380	6.889	6.976	79,635	-0.29(-3.99%)
Feb 11, 2011	6.976	7.292	6.941	7.266	171,258	+0.27(+3.89%)
Feb 10, 2011	6.924	7.047	6.889	6.994	37,188	+0.02(+0.25%)
Feb 09, 2011	7.055	7.178	6.933	6.976	116,612	-0.13(-1.85%)
Feb 08, 2011	6.845	7.213	6.713	7.108	208,184	+0.23(+3.32%)
Feb 07, 2011	6.617	6.897	6.546	6.880	243,358	+0.25(+3.70%)
Feb 04, 2011	6.625	6.678	6.573	6.634	90,707	-0.04(-0.53%)
Feb 03, 2011	6.687	6.792	6.555	6.669	44,054	-0.05(-0.78%)
Feb 02, 2011	6.731	6.845	6.652	6.722	42,529	-0.06(-0.91%)

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.