Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.922	6.965	6.713	6.739	90,482	-0.17(-2.40%)
Feb 27, 2014	6.922	6.974	6.852	6.904	39,931	-0.06(-0.87%)
Feb 26, 2014	6.861	6.974	6.861	6.965	54,749	+0.17(+2.56%)
Feb 25, 2014	7.113	7.139	6.774	6.791	290,337	-0.29(-4.06%)
Feb 24, 2014	7.295	7.296	6.869	7.078	165,447	-0.10(-1.45%)
Feb 21, 2014	7.183	7.400	7.061	7.183	34,681	+0.00(+0.00%)
Feb 20, 2014	7.444	7.522	7.130	7.183	69,438	-0.24(-3.17%)
Feb 19, 2014	7.505	7.609	7.357	7.418	110,120	-0.15(-1.96%)
Feb 18, 2014	7.627	7.627	7.418	7.566	25,921	-0.07(-0.91%)
Feb 14, 2014	7.853	7.635	7.635	7.635	49,274	-0.24(-3.09%)
Feb 13, 2014	7.879	7.897	7.630	7.879	51,235	-0.09(-1.09%)
Feb 12, 2014	7.810	8.010	7.757	7.966	133,688	+0.15(+1.89%)
Feb 11, 2014	7.783	7.923	7.738	7.818	46,689	+0.04(+0.56%)
Feb 10, 2014	7.792	7.792	7.679	7.775	13,347	+0.00(+0.00%)
Feb 07, 2014	7.627	7.792	7.627	7.775	20,555	+0.03(+0.34%)
Feb 06, 2014	7.635	7.783	7.576	7.749	22,398	+0.08(+1.02%)
Feb 05, 2014	7.653	7.792	7.574	7.670	29,877	+0.01(+0.11%)
Feb 04, 2014	7.531	7.749	7.531	7.662	27,264	+0.23(+3.04%)

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.