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 29, 2010	6.090	6.230	5.976	6.169	150,802	+0.00(+0.00%)
Oct 28, 2010	5.607	6.309	5.564	6.169	173,427	+0.64(+11.59%)
Oct 27, 2010	5.678	5.713	5.370	5.528	253,076	-0.40(-6.80%)
Oct 25, 2010	6.143	6.187	5.888	5.932	75,400	-0.14(-2.31%)
Oct 22, 2010	6.046	6.108	5.932	6.073	80,480	+0.04(+0.58%)
Oct 21, 2010	6.020	6.143	5.871	6.037	135,319	+0.06(+1.03%)
Oct 20, 2010	5.704	5.994	5.634	5.976	114,369	+0.29(+5.09%)
Oct 19, 2010	5.792	5.800	5.520	5.686	155,661	-0.24(-4.00%)
Oct 18, 2010	5.853	5.985	5.853	5.923	143,732	+0.07(+1.20%)
Oct 15, 2010	5.757	5.879	5.599	5.853	120,305	+0.19(+3.41%)
Oct 14, 2010	5.502	5.704	5.502	5.660	71,646	+0.13(+2.38%)
Oct 13, 2010	5.406	5.572	5.309	5.528	74,292	+0.16(+2.94%)
Oct 12, 2010	5.388	5.441	5.265	5.370	42,826	-0.05(-0.97%)
Oct 11, 2010	5.458	5.625	5.388	5.423	63,545	-0.06(-1.12%)
Oct 08, 2010	5.485	5.520	5.274	5.485	59,756	+0.22(+4.17%)
Oct 07, 2010	5.423	5.423	5.265	5.265	388	-0.10(-1.80%)
Oct 06, 2010	5.169	5.379	5.063	5.362	73,632	+0.19(+3.74%)
Oct 05, 2010	5.011	5.213	4.914	5.169	107,176	+0.21(+4.25%)
Oct 04, 2010	5.151	5.177	4.862	4.958	64,658	-0.22(-4.24%)

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.