Indicators

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.98	19.10	18.37	18.50	223,809	-0.34(-1.82%)
Jul 28, 2006	18.40	19.02	18.31	18.84	298,564	+0.66(+3.62%)
Jul 27, 2006	19.69	20.07	18.18	18.18	1,024,235	+0.43(+2.42%)
Jul 26, 2006	18.11	18.18	17.73	17.75	409,557	-0.49(-2.69%)
Jul 25, 2006	18.18	18.65	18.15	18.24	213,895	+0.06(+0.34%)
Jul 24, 2006	17.80	18.65	17.78	18.18	269,733	+0.40(+2.27%)
Jul 21, 2006	17.79	17.83	17.55	17.78	239,991	-0.01(-0.05%)
Jul 20, 2006	17.86	17.96	17.64	17.79	358,163	-0.07(-0.39%)
Jul 19, 2006	17.51	17.88	17.51	17.86	159,424	+0.39(+2.26%)
Jul 18, 2006	17.73	17.77	17.24	17.46	266,200	-0.09(-0.50%)
Jul 17, 2006	17.33	18.02	17.27	17.55	488,870	+0.18(+1.06%)
Jul 14, 2006	17.54	17.62	17.30	17.37	399,529	-0.18(-1.05%)
Jul 13, 2006	17.42	17.55	17.25	17.55	646,471	+0.09(+0.50%)
Jul 12, 2006	18.34	18.34	17.29	17.46	495,024	-0.88(-4.78%)
Jul 11, 2006	18.45	18.51	18.04	18.34	346,653	-0.10(-0.52%)
Jul 10, 2006	18.43	18.67	18.32	18.44	207,513	+0.10(+0.53%)
Jul 07, 2006	18.38	18.70	18.34	18.34	247,853	-0.18(-0.95%)
Jul 06, 2006	18.59	18.75	18.36	18.52	190,306	-0.11(-0.57%)
Jul 05, 2006	18.77	18.78	18.54	18.62	141,191	-0.15(-0.79%)

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.