Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 -0.47 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.117	8.161	7.854	7.942	195,950	-0.18(-2.16%)
Feb 27, 2017	8.731	8.907	7.942	8.117	470,603	-0.75(-8.42%)
Feb 24, 2017	7.327	8.951	7.284	8.863	1,345,722	+1.58(+21.69%)
Feb 23, 2017	7.415	7.547	7.240	7.284	345,568	-0.13(-1.78%)
Feb 22, 2017	7.942	7.942	7.371	7.415	398,550	-0.48(-6.11%)
Feb 21, 2017	8.688	8.819	7.810	7.898	432,402	-0.88(-10.00%)
Feb 17, 2017		8.775	8.775	8.775	0	+0.57(+6.95%)
Feb 16, 2017	7.678	8.205	7.064	8.205	2,692,244	-2.24(-21.43%)
Feb 15, 2017	10.27	10.49	10.27	10.44	390,511	+0.09(+0.85%)
Feb 14, 2017	10.22	10.40	9.960	10.35	195,827	+0.48(+4.89%)
Feb 13, 2017	10.57	10.57	9.741	9.872	158,316	-0.57(-5.46%)
Feb 10, 2017	10.35	10.49	10.27	10.44	66,723	+0.26(+2.59%)
Feb 09, 2017	9.960	10.44	9.960	10.18	156,078	+0.26(+2.66%)
Feb 08, 2017	9.828	10.14	9.521	9.916	100,667	+0.22(+2.26%)
Feb 07, 2017	10.00	10.05	9.565	9.697	140,186	-0.31(-3.07%)
Feb 06, 2017	10.31	10.35	9.960	10.00	38,667	-0.31(-2.98%)
Feb 03, 2017	10.57	10.57	10.22	10.31	75,075	-0.18(-1.67%)
Feb 02, 2017	10.49	10.53	10.16	10.49	92,201	+0.09(+0.84%)

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.