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 (%)
Oct 31, 2012	2.940	3.326	2.940	3.150	183,746	+0.20(+6.85%)
Oct 26, 2012	2.966	2.949	2.949	2.949	174,466	+0.07(+2.44%)
Oct 25, 2012	3.150	3.185	2.720	2.878	1,388,566	-0.82(-22.27%)
Oct 24, 2012	3.545	3.747	3.526	3.703	152,652	+0.15(+4.20%)
Oct 23, 2012	3.624	3.624	3.554	3.554	53,212	+0.00(+0.00%)
Oct 19, 2012	3.422	3.554	3.422	3.554	104,604	+0.12(+3.58%)
Oct 18, 2012	3.668	3.721	3.422	3.431	99,557	-0.25(-6.68%)
Oct 17, 2012	3.738	3.738	3.668	3.677	20,343	-0.08(-2.10%)
Oct 16, 2012	3.624	3.782	3.615	3.756	56,215	+0.13(+3.63%)
Oct 15, 2012	3.554	3.685	3.422	3.624	63,973	+0.09(+2.48%)
Oct 12, 2012	3.422	3.545	3.422	3.536	63,474	+0.10(+2.81%)
Oct 11, 2012	3.536	3.536	3.414	3.440	65,783	-0.04(-1.26%)
Oct 10, 2012	3.651	3.651	3.414	3.484	105,862	-0.16(-4.34%)
Oct 09, 2012	3.633	3.703	3.589	3.642	56,049	+0.01(+0.24%)
Oct 08, 2012	3.554	3.706	3.449	3.633	58,339	+0.02(+0.49%)
Oct 05, 2012	3.414	3.615	3.370	3.615	123,059	+0.20(+5.91%)
Oct 04, 2012	3.396	3.440	3.378	3.414	323,253	+0.06(+1.83%)
Oct 03, 2012	3.326	3.370	3.229	3.352	285,242	+0.02(+0.53%)
Oct 02, 2012	3.387	3.414	3.247	3.335	29,848	-0.02(-0.52%)

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.