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 (%)
Jan 29, 2016	10.99	11.53	10.99	11.48	267,705	+0.55(+5.06%)
Jan 28, 2016	10.99	11.05	10.73	10.93	135,517	+0.04(+0.32%)
Jan 27, 2016	11.34	11.37	10.82	10.89	243,703	-0.58(-5.05%)
Jan 26, 2016	11.31	11.64	11.27	11.47	186,602	+0.18(+1.55%)
Jan 25, 2016	11.21	11.51	11.19	11.29	196,110	-0.01(-0.08%)
Jan 22, 2016	11.23	11.66	11.15	11.30	173,010	+0.20(+1.82%)
Jan 21, 2016	11.03	11.42	10.91	11.10	205,509	+0.17(+1.52%)
Jan 20, 2016	10.72	11.01	10.34	10.93	335,454	+0.03(+0.24%)
Jan 19, 2016	11.11	11.40	10.60	10.91	508,727	-0.05(-0.48%)
Jan 15, 2016	10.79	10.96	10.96	10.96	569,551	-0.18(-1.65%)
Jan 14, 2016	10.76	11.30	10.53	11.14	434,129	+0.36(+3.34%)
Jan 13, 2016	10.07	11.03	10.01	10.78	515,907	+0.72(+7.15%)
Jan 12, 2016	9.706	10.33	9.697	10.07	706,796	+0.53(+5.52%)
Jan 11, 2016	9.530	9.722	9.425	9.539	349,107	+0.01(+0.09%)
Jan 08, 2016	9.907	10.05	9.433	9.530	398,791	-0.39(-3.89%)
Jan 07, 2016	10.11	10.27	9.890	9.916	240,851	-0.32(-3.17%)
Jan 06, 2016	10.33	10.46	10.04	10.24	399,204	-0.21(-2.02%)
Jan 05, 2016	10.32	10.61	10.15	10.45	818,928	-0.86(-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.