Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.90	11.44	10.90	11.39	269,827	+0.55(+5.06%)
Jan 28, 2016	10.90	10.96	10.65	10.84	136,591	+0.03(+0.32%)
Jan 27, 2016	11.25	11.28	10.73	10.80	245,635	-0.57(-5.05%)
Jan 26, 2016	11.22	11.55	11.18	11.38	188,081	+0.17(+1.55%)
Jan 25, 2016	11.12	11.42	11.10	11.21	197,664	-0.01(-0.08%)
Jan 22, 2016	11.14	11.57	11.07	11.21	174,381	+0.20(+1.82%)
Jan 21, 2016	10.94	11.33	10.82	11.01	207,138	+0.17(+1.52%)
Jan 20, 2016	10.64	10.93	10.26	10.85	338,113	+0.03(+0.24%)
Jan 19, 2016	11.02	11.31	10.52	10.82	512,760	-0.05(-0.48%)
Jan 15, 2016	10.71	10.87	10.87	10.87	574,066	-0.18(-1.65%)
Jan 14, 2016	10.67	11.21	10.45	11.06	437,570	+0.36(+3.34%)
Jan 13, 2016	9.986	10.94	9.934	10.70	519,997	+0.71(+7.15%)
Jan 12, 2016	9.629	10.25	9.620	9.986	712,399	+0.52(+5.52%)
Jan 11, 2016	9.455	9.646	9.351	9.464	351,874	+0.01(+0.09%)
Jan 08, 2016	9.829	9.969	9.359	9.455	401,953	-0.38(-3.89%)
Jan 07, 2016	10.03	10.19	9.812	9.838	242,760	-0.32(-3.17%)
Jan 06, 2016	10.25	10.38	9.960	10.16	402,368	-0.21(-2.01%)
Jan 05, 2016	10.24	10.53	10.07	10.37	825,420	-0.85(-7.60%)

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.