Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.053	8.053	7.966	7.966	44,821	-0.09(-1.08%)
Sep 28, 2017	8.010	8.097	7.879	8.053	98,347	+0.04(+0.54%)
Sep 27, 2017	7.836	8.184	7.777	8.010	126,847	+0.17(+2.22%)
Sep 26, 2017	7.879	7.966	7.618	7.836	156,108	+0.00(+0.00%)
Sep 25, 2017	7.836	7.923	7.749	7.836	80,144	-0.04(-0.55%)
Sep 22, 2017	7.879	7.966	7.705	7.879	92,272	+0.13(+1.69%)
Sep 21, 2017	7.792	7.792	7.618	7.749	66,548	-0.04(-0.56%)
Sep 20, 2017	7.836	7.879	7.749	7.792	50,154	-0.04(-0.56%)
Sep 19, 2017	7.836	7.923	7.749	7.836	206,513	+0.00(+0.00%)
Sep 18, 2017	7.792	7.923	7.792	7.836	165,177	+0.04(+0.56%)
Sep 15, 2017	7.879	7.879	7.749	7.792	190,998	-0.04(-0.56%)
Sep 14, 2017	7.792	7.879	7.749	7.836	258,740	+0.04(+0.56%)
Sep 13, 2017	7.966	8.097	7.792	7.792	204,118	+0.09(+1.13%)
Sep 12, 2017	7.836	7.923	7.618	7.705	70,466	-0.09(-1.12%)
Sep 11, 2017	7.531	7.792	7.531	7.792	66,587	+0.30(+4.07%)
Sep 08, 2017	7.618	7.792	7.429	7.487	150,015	-0.09(-1.15%)
Sep 07, 2017	7.749	7.923	7.531	7.574	78,985	-0.22(-2.79%)
Sep 06, 2017	7.879	8.119	7.749	7.792	173,466	-0.04(-0.56%)
Sep 05, 2017	8.140	8.227	7.792	7.836	375,525	-0.30(-3.74%)

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.