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 (%)
Dec 31, 2007	12.77	12.80	12.07	12.24	329,429	-0.50(-3.93%)
Dec 28, 2007	12.56	12.75	12.30	12.74	231,752	+0.19(+1.54%)
Dec 27, 2007	13.07	13.15	12.47	12.55	186,978	-0.52(-3.96%)
Dec 26, 2007	12.92	13.15	12.71	13.07	195,206	+0.16(+1.22%)
Dec 24, 2007	13.15	13.16	12.79	12.91	103,813	-0.25(-1.87%)
Dec 21, 2007	13.44	13.79	13.06	13.15	348,511	-0.11(-0.79%)
Dec 20, 2007	12.86	13.33	12.57	13.26	208,881	+0.54(+4.28%)
Dec 19, 2007	13.08	13.08	12.50	12.72	134,923	-0.36(-2.75%)
Dec 18, 2007	12.72	13.22	12.32	13.08	288,308	+0.49(+3.91%)
Dec 17, 2007	12.15	13.21	12.15	12.58	209,678	+0.30(+2.43%)
Dec 14, 2007	12.94	12.94	12.28	12.29	242,042	-0.61(-4.76%)
Dec 13, 2007	13.09	13.09	12.56	12.90	199,080	-0.41(-3.10%)
Dec 12, 2007	13.97	14.06	13.07	13.31	179,413	-0.38(-2.76%)
Dec 11, 2007	14.20	14.43	13.56	13.69	143,582	-0.42(-2.98%)
Dec 10, 2007	13.72	14.31	13.72	14.11	140,279	+0.39(+2.81%)
Dec 07, 2007	14.13	14.22	13.41	13.72	321,013	-0.39(-2.80%)
Dec 06, 2007	13.60	14.22	13.60	14.12	219,200	+0.47(+3.47%)
Dec 05, 2007	13.65	14.04	13.48	13.65	212,360	+0.21(+1.57%)
Dec 04, 2007	13.61	13.61	13.24	13.44	201,154	-0.23(-1.67%)

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.