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, 2005	21.19	21.43	20.99	21.06	218,681	+0.00(+0.00%)
Jul 28, 2005	21.28	22.13	20.99	21.06	774,785	+0.46(+2.21%)
Jul 27, 2005	20.67	20.91	20.53	20.60	114,753	-0.11(-0.51%)
Jul 26, 2005	20.49	20.80	20.01	20.71	290,245	+0.23(+1.11%)
Jul 25, 2005	21.49	21.58	20.36	20.48	277,140	-1.01(-4.70%)
Jul 22, 2005	21.30	21.53	21.30	21.49	263,807	+0.09(+0.41%)
Jul 21, 2005	21.41	21.50	21.24	21.40	134,126	+0.00(+0.00%)
Jul 20, 2005	20.96	21.44	20.91	21.40	83,643	+0.45(+2.14%)
Jul 19, 2005	20.80	21.04	20.80	20.96	50,140	+0.18(+0.84%)
Jul 18, 2005	20.58	20.90	20.58	20.78	106,434	+0.24(+1.15%)
Jul 15, 2005	20.15	20.60	20.13	20.54	142,900	+0.27(+1.34%)
Jul 14, 2005	20.40	20.56	20.18	20.27	174,352	-0.01(-0.04%)
Jul 13, 2005	20.01	20.36	19.92	20.28	232,355	+0.34(+1.72%)
Jul 12, 2005	20.14	20.17	19.72	19.94	181,759	-0.25(-1.22%)
Jul 11, 2005	20.20	20.31	20.11	20.18	207,855	+0.00(+0.00%)
Jul 08, 2005	20.45	20.65	20.10	20.18	220,618	+0.16(+0.79%)
Jul 07, 2005	20.53	20.54	19.58	20.03	461,407	-0.90(-4.28%)
Jul 06, 2005	21.11	21.25	20.65	20.92	256,514	-0.41(-1.93%)
Jul 05, 2005	20.99	21.33	20.86	21.33	266,770	+0.36(+1.72%)

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.