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 (%)
Jul 29, 2011	5.300	5.546	5.283	5.432	59,653	+0.06(+1.14%)
Jul 28, 2011	5.327	5.414	5.292	5.370	59,409	+0.07(+1.32%)
Jul 27, 2011	5.379	5.485	5.300	5.300	89,448	-0.12(-2.27%)
Jul 26, 2011	5.423	5.449	5.335	5.423	35,676	+0.00(+0.00%)
Jul 25, 2011	5.335	5.441	5.300	5.423	61,370	+0.02(+0.32%)
Jul 22, 2011	5.388	5.406	5.379	5.406	34,643	+0.04(+0.65%)
Jul 21, 2011	5.441	5.441	5.335	5.370	52,292	-0.03(-0.49%)
Jul 20, 2011	5.458	5.511	5.292	5.397	44,929	-0.07(-1.28%)
Jul 19, 2011	5.476	5.564	5.441	5.467	76,354	+0.03(+0.48%)
Jul 18, 2011	5.502	5.537	5.353	5.441	55,132	-0.10(-1.74%)
Jul 15, 2011	5.572	5.686	5.528	5.537	74,054	-0.02(-0.32%)
Jul 14, 2011	5.686	5.713	5.555	5.555	31,872	-0.14(-2.47%)
Jul 13, 2011	5.722	5.812	5.616	5.695	36,304	+0.01(+0.15%)
Jul 12, 2011	5.590	5.818	5.581	5.686	46,865	+0.07(+1.25%)
Jul 11, 2011	5.546	5.634	5.528	5.616	38,723	+0.01(+0.16%)
Jul 08, 2011	5.625	5.625	5.537	5.607	33,259	-0.09(-1.54%)
Jul 07, 2011	5.564	5.722	5.537	5.695	60,709	+0.16(+2.85%)
Jul 06, 2011	5.300	5.643	5.300	5.537	93,639	+0.23(+4.30%)
Jul 05, 2011	5.528	5.572	5.309	5.309	129,866	-0.25(-4.42%)

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.