Indicators

Build-A-Bear Workshop (NY: BBW )

28.16 +0.62 (+2.23%)

Streaming Delayed Price Updated: 1:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.986	8.205	7.854	7.942	63,359	+0.04(+0.56%)
Sep 27, 2018	7.854	8.029	7.854	7.898	34,448	+0.04(+0.56%)
Sep 26, 2018	7.766	8.117	7.635	7.854	84,444	+0.09(+1.13%)
Sep 25, 2018	7.678	7.854	7.635	7.766	112,643	+0.09(+1.14%)
Sep 24, 2018	7.854	7.898	7.635	7.678	29,739	-0.22(-2.78%)
Sep 21, 2018	7.942	8.029	7.898	7.898	40,340	-0.09(-1.10%)
Sep 20, 2018	7.942	8.029	7.854	7.986	43,907	+0.04(+0.55%)
Sep 19, 2018	7.898	8.073	7.898	7.942	51,414	+0.00(+0.00%)
Sep 18, 2018	8.073	8.073	7.876	7.942	68,705	-0.09(-1.09%)
Sep 17, 2018	7.810	8.073	7.722	8.029	136,419	+0.18(+2.23%)
Sep 14, 2018	7.591	7.942	7.591	7.854	105,295	+0.26(+3.47%)
Sep 13, 2018	7.635	7.678	7.459	7.591	71,313	+0.00(+0.00%)
Sep 12, 2018	7.810	7.810	7.569	7.591	68,547	-0.22(-2.81%)
Sep 11, 2018	7.591	7.898	7.547	7.810	107,088	+0.31(+4.09%)
Sep 10, 2018	7.810	7.854	7.503	7.503	157,064	-0.22(-2.84%)
Sep 07, 2018	7.898	7.942	7.722	7.722	57,433	-0.09(-1.12%)
Sep 06, 2018	7.854	8.073	7.678	7.810	125,406	-0.09(-1.11%)
Sep 05, 2018	7.986	8.161	7.854	7.898	149,253	-0.13(-1.64%)

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.