Indicators

Build-A-Bear Workshop (NY: BBW )

30.33 -0.09 (-0.30%)

Streaming Delayed Price Updated: 2:08 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.05	30.10	29.05	30.02	189,736	+0.75(+2.58%)
Feb 25, 2005	29.00	29.40	28.98	29.27	259,135	+0.18(+0.60%)
Feb 24, 2005	28.87	29.24	28.87	29.09	112,930	+0.04(+0.15%)
Feb 23, 2005	29.27	29.27	28.96	29.05	120,223	-0.01(-0.03%)
Feb 22, 2005	29.09	29.21	28.12	29.06	224,151	+0.01(+0.03%)
Feb 18, 2005	29.09	29.18	28.96	29.05	82,162	+0.00(+0.00%)
Feb 17, 2005	29.27	29.31	29.01	29.05	115,323	-0.22(-0.75%)
Feb 16, 2005	29.44	29.44	29.09	29.27	92,874	-0.26(-0.89%)
Feb 15, 2005	28.96	29.57	28.96	29.53	78,059	+0.44(+1.51%)
Feb 14, 2005	29.16	29.27	28.79	29.09	56,977	-0.11(-0.39%)
Feb 11, 2005	29.31	29.31	28.94	29.20	48,203	-0.09(-0.30%)
Feb 10, 2005	28.96	29.57	28.91	29.29	367,735	+1.29(+4.61%)
Feb 09, 2005	28.08	28.21	27.86	28.00	280,445	-0.08(-0.28%)
Feb 08, 2005	28.70	28.78	27.99	28.08	168,882	-0.75(-2.62%)
Feb 07, 2005	29.40	29.63	28.70	28.84	111,220	-0.56(-1.91%)
Feb 04, 2005	29.66	29.97	29.27	29.40	224,720	-0.22(-0.74%)
Feb 03, 2005	29.54	29.72	29.01	29.62	362,037	+0.09(+0.30%)
Feb 02, 2005	27.55	29.59	27.35	29.53	575,932	+2.04(+7.41%)

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.