Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)

Official Closing 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 27, 2013	6.138	6.147	6.094	6.121	8,404	-0.03(-0.42%)
Sep 26, 2013	6.173	6.173	6.138	6.147	10,623	+0.00(+0.00%)
Sep 25, 2013	6.138	6.173	6.147	6.147	19,430	-0.03(-0.42%)
Sep 24, 2013	6.138	6.251	6.138	6.173	24,760	+0.07(+1.14%)
Sep 23, 2013	6.138	6.138	6.094	6.103	5,527	-0.03(-0.57%)
Sep 20, 2013	6.173	6.225	6.094	6.138	10,938	-0.01(-0.14%)
Sep 19, 2013	6.129	6.216	6.094	6.147	25,529	-0.02(-0.28%)
Sep 18, 2013	6.129	6.190	6.077	6.164	129,098	-0.03(-0.42%)
Sep 17, 2013	6.356	6.356	6.173	6.190	92,058	-0.15(-2.34%)
Sep 16, 2013	6.286	6.399	6.242	6.338	27,051	+0.10(+1.53%)
Sep 13, 2013	6.260	6.269	6.164	6.242	20,657	+0.00(+0.00%)
Sep 12, 2013	6.277	6.337	6.196	6.242	22,273	-0.02(-0.28%)
Sep 11, 2013	6.312	6.312	6.208	6.260	5,509	-0.04(-0.69%)
Sep 10, 2013	6.260	6.347	6.225	6.303	21,027	+0.08(+1.26%)
Sep 09, 2013	6.208	6.225	6.094	6.225	129,095	-0.03(-0.42%)
Sep 06, 2013	6.234	6.251	6.181	6.251	9,352	+0.04(+0.70%)
Sep 05, 2013	6.190	6.208	6.138	6.208	19,977	+0.01(+0.14%)
Sep 04, 2013	6.181	6.216	5.994	6.199	202,765	+0.03(+0.42%)

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.