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 (%)
Apr 30, 2007	24.83	24.88	24.02	24.18	525,450	-0.11(-0.47%)
Apr 27, 2007	24.52	25.06	24.02	24.29	238,509	-0.25(-1.00%)
Apr 26, 2007	24.35	24.88	24.22	24.54	1,366,558	+0.35(+1.45%)
Apr 25, 2007	23.89	24.35	23.81	24.18	619,691	+0.49(+2.07%)
Apr 24, 2007	24.16	24.40	23.40	23.69	274,405	-0.35(-1.46%)
Apr 23, 2007	23.81	24.32	23.81	24.04	221,196	+0.18(+0.77%)
Apr 20, 2007	23.61	23.90	23.47	23.86	270,303	+0.75(+3.27%)
Apr 19, 2007	22.95	23.17	22.73	23.11	395,654	+0.14(+0.61%)
Apr 18, 2007	23.10	23.13	22.82	22.96	279,077	-0.14(-0.61%)
Apr 17, 2007	23.22	23.32	22.99	23.11	336,283	-0.15(-0.64%)
Apr 16, 2007	23.25	23.47	23.07	23.25	421,864	-0.12(-0.53%)
Apr 13, 2007	23.24	23.54	22.99	23.38	139,481	+0.06(+0.26%)
Apr 12, 2007	23.18	23.95	22.89	23.32	440,325	+0.11(+0.45%)
Apr 11, 2007	23.59	23.66	23.00	23.21	152,814	-0.45(-1.89%)
Apr 10, 2007	23.56	23.85	23.47	23.66	116,234	+0.00(+0.00%)
Apr 09, 2007	24.10	24.10	23.57	23.66	121,021	-0.46(-1.89%)
Apr 05, 2007	23.78	24.35	23.73	24.11	172,529	+0.28(+1.18%)
Apr 04, 2007	24.09	24.56	23.67	23.83	353,377	-0.28(-1.16%)
Apr 03, 2007	24.22	24.26	23.61	24.11	405,910	+0.04(+0.15%)

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.