Indicators

Build-A-Bear Workshop (NY: BBW )

29.66 -0.50 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.48	28.87	27.57	28.34	224,265	+0.08(+0.28%)
Apr 27, 2006	26.78	28.58	25.83	28.27	420,724	+1.41(+5.26%)
Apr 26, 2006	26.76	27.03	26.05	26.85	189,964	+0.06(+0.23%)
Apr 25, 2006	26.90	26.93	26.38	26.79	103,813	-0.20(-0.75%)
Apr 24, 2006	27.29	27.33	26.98	26.99	106,206	-0.39(-1.41%)
Apr 21, 2006	28.08	28.10	27.37	27.38	124,097	-0.27(-0.98%)
Apr 20, 2006	27.20	27.65	27.10	27.65	84,897	+0.43(+1.58%)
Apr 19, 2006	27.18	27.25	26.60	27.22	90,139	-0.05(-0.19%)
Apr 18, 2006	26.24	27.31	25.97	27.27	173,668	+1.12(+4.30%)
Apr 17, 2006	26.57	27.05	25.96	26.15	263,807	-0.25(-0.93%)
Apr 13, 2006	26.29	26.62	26.16	26.40	73,501	+0.11(+0.40%)
Apr 12, 2006	25.94	26.33	25.94	26.29	72,589	+0.34(+1.32%)
Apr 11, 2006	26.28	26.40	25.89	25.95	119,767	-0.38(-1.43%)
Apr 10, 2006	25.71	26.53	25.45	26.33	384,828	+1.01(+3.99%)
Apr 07, 2006	25.32	25.71	25.11	25.32	127,630	+0.01(+0.03%)
Apr 06, 2006	25.00	25.36	24.73	25.31	68,487	+0.32(+1.26%)
Apr 05, 2006	25.16	25.38	24.90	24.99	138,684	-0.17(-0.66%)
Apr 04, 2006	24.44	25.49	24.36	25.16	334,574	+0.31(+1.24%)

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.