Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.69	18.36	17.69	18.06	125,379	+0.37(+2.08%)
Nov 26, 2014	17.94	17.69	17.69	17.69	242,498	-0.28(-1.56%)
Nov 25, 2014	16.66	18.28	16.56	17.97	765,643	+1.47(+8.94%)
Nov 24, 2014	15.77	16.66	15.76	16.50	405,162	+0.75(+4.79%)
Nov 21, 2014	16.27	16.27	15.72	15.74	182,303	-0.35(-2.18%)
Nov 20, 2014	15.70	16.28	15.70	16.09	264,481	+0.38(+2.40%)
Nov 19, 2014	16.35	16.44	15.44	15.72	340,510	-0.73(-4.43%)
Nov 18, 2014	16.55	16.75	16.45	16.45	201,506	-0.12(-0.74%)
Nov 17, 2014	16.21	16.89	16.19	16.57	253,505	+0.24(+1.45%)
Nov 14, 2014	16.10	16.35	15.83	16.33	254,998	+0.28(+1.75%)
Nov 13, 2014	16.05	16.16	15.77	16.05	239,851	+0.05(+0.33%)
Nov 12, 2014	16.09	16.10	15.25	16.00	276,794	-0.17(-1.03%)
Nov 11, 2014	15.80	16.26	15.80	16.16	256,486	+0.37(+2.33%)
Nov 10, 2014	15.58	15.97	15.45	15.80	155,023	+0.19(+1.24%)
Nov 07, 2014	16.12	16.18	15.54	15.60	235,644	-0.54(-3.32%)
Nov 06, 2014	16.08	16.51	15.89	16.14	386,976	+0.06(+0.38%)
Nov 05, 2014	15.87	16.45	15.75	16.08	509,948	+0.47(+2.98%)
Nov 04, 2014	15.47	15.69	15.37	15.61	165,830	+0.09(+0.56%)

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.