Indicators

Build-A-Bear Workshop (NY: BBW )

30.16 -0.26 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.073	8.073	8.073	0	+0.00(+0.00%)
Dec 28, 2017	8.029	8.161	7.986	8.073	180,686	+0.00(+0.00%)
Dec 27, 2017	8.556	8.556	8.161	8.073	295,919	-0.48(-5.64%)
Dec 26, 2017	8.644	8.775	8.512	8.556	154,132	-0.13(-1.52%)
Dec 22, 2017	8.293	8.819	8.293	8.688	198,099	+0.39(+4.76%)
Dec 21, 2017	8.424	8.424	8.205	8.293	150,722	-0.09(-1.05%)
Dec 20, 2017	8.337	8.512	8.249	8.380	137,815	+0.22(+2.69%)
Dec 19, 2017	8.293	8.337	8.161	8.161	136,872	+0.00(+0.00%)
Dec 18, 2017	8.073	8.468	8.073	8.161	179,745	+0.13(+1.64%)
Dec 15, 2017	7.854	8.073	7.766	8.029	203,888	+0.18(+2.23%)
Dec 14, 2017	7.635	8.029	7.591	7.854	179,281	+0.26(+3.47%)
Dec 13, 2017	7.459	7.766	7.459	7.591	222,812	+0.13(+1.76%)
Dec 12, 2017	7.415	7.591	7.415	7.459	106,435	+0.04(+0.59%)
Dec 11, 2017	7.732	7.766	7.371	7.415	133,787	-0.31(-3.98%)
Dec 08, 2017	7.591	7.810	7.591	7.722	111,118	+0.00(+0.00%)
Dec 07, 2017	7.371	7.635	7.371		110,798	+0.00(+0.00%)
Dec 06, 2017	7.284	7.459	7.284	7.371	62,248	+0.04(+0.60%)
Dec 05, 2017	7.415	7.459	7.240	7.327	70,005	-0.04(-0.60%)
Dec 04, 2017	7.327	7.591	7.327	7.371	116,664	+0.13(+1.82%)

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.