Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 UNCHANGED

Streaming Delayed 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 28, 2007	15.85	15.88	15.11	15.46	312,646	-0.40(-2.52%)
Sep 27, 2007	15.28	15.89	15.22	15.86	416,709	+0.84(+5.62%)
Sep 26, 2007	14.76	15.09	14.59	15.02	536,392	+0.44(+2.98%)
Sep 25, 2007	15.57	15.66	14.50	14.58	610,706	-1.02(-6.53%)
Sep 24, 2007	15.43	15.85	15.43	15.60	259,581	+0.12(+0.79%)
Sep 21, 2007	15.67	16.10	15.38	15.48	379,265	-0.12(-0.78%)
Sep 20, 2007	16.02	16.18	15.44	15.60	170,910	-0.51(-3.14%)
Sep 19, 2007	15.85	16.44	15.45	16.11	787,244	+0.31(+1.99%)
Sep 18, 2007	15.03	15.79	14.84	15.79	741,645	+0.88(+5.90%)
Sep 17, 2007	15.76	16.47	14.87	14.91	1,080,365	-1.25(-7.75%)
Sep 14, 2007	15.71	16.28	15.67	16.17	1,113,789	+0.62(+3.98%)
Sep 13, 2007	15.06	16.53	14.81	15.55	1,493,513	+0.71(+4.81%)
Sep 12, 2007	14.23	15.10	14.03	14.84	645,853	+0.57(+4.03%)
Sep 11, 2007	14.10	14.46	13.90	14.26	439,795	+0.40(+2.89%)
Sep 10, 2007	13.93	14.03	13.15	13.86	551,438	+0.07(+0.51%)
Sep 07, 2007	14.39	14.52	13.66	13.79	498,488	-0.90(-6.11%)
Sep 06, 2007	14.77	14.86	14.60	14.69	260,730	+0.02(+0.12%)
Sep 05, 2007	14.80	14.80	14.40	14.67	249,818	-0.19(-1.29%)

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.