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 (%)
Jan 31, 2007	26.56	26.64	26.17	26.41	321,469	-0.16(-0.59%)
Jan 30, 2007	26.59	26.68	26.15	26.56	196,459	-0.03(-0.10%)
Jan 29, 2007	26.28	26.63	26.01	26.59	240,560	+0.30(+1.13%)
Jan 26, 2007	25.89	26.53	25.59	26.29	347,793	+0.40(+1.56%)
Jan 25, 2007	26.12	26.12	25.55	25.89	220,504	-0.31(-1.17%)
Jan 24, 2007	25.93	26.33	25.58	26.19	288,992	+0.26(+1.02%)
Jan 23, 2007	24.68	25.98	24.63	25.93	315,543	+1.27(+5.16%)
Jan 22, 2007	24.90	24.95	24.59	24.66	203,183	-0.47(-1.85%)
Jan 19, 2007	25.12	25.33	24.59	25.12	151,561	+0.01(+0.04%)
Jan 18, 2007	24.83	25.25	24.48	25.11	209,906	+0.21(+0.85%)
Jan 17, 2007	24.99	25.36	24.68	24.90	415,824	-0.28(-1.11%)
Jan 16, 2007	25.71	25.89	25.00	25.19	250,474	-0.39(-1.51%)
Jan 12, 2007	25.19	25.62	25.19	25.57	284,547	+0.45(+1.78%)
Jan 11, 2007	25.01	25.40	24.97	25.12	381,182	+0.12(+0.49%)
Jan 10, 2007	25.43	25.53	24.86	25.00	283,750	-0.67(-2.60%)
Jan 09, 2007	25.37	25.72	25.23	25.67	182,329	+0.55(+2.20%)
Jan 08, 2007	24.88	26.16	24.09	25.11	974,892	+0.24(+0.95%)
Jan 05, 2007	25.02	25.43	24.62	24.88	272,924	-0.13(-0.53%)
Jan 04, 2007	24.79	25.36	24.39	25.01	341,867	+0.22(+0.89%)

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.