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 (%)
Feb 27, 2009	3.098	3.326	3.063	3.177	0	+0.02(+0.56%)
Feb 26, 2009	3.300	3.326	3.054	3.159	171,823	-0.11(-3.49%)
Feb 25, 2009	3.300	3.361	3.071	3.273	259,959	-0.10(-2.86%)
Feb 24, 2009	3.019	3.457	3.019	3.370	357,995	+0.39(+13.27%)
Feb 23, 2009	3.536	3.536	2.957	2.975	565,631	-0.48(-13.96%)
Feb 20, 2009	3.545	3.615	3.308	3.457	425,263	-0.16(-4.37%)
Feb 19, 2009	3.782	3.887	3.589	3.615	237,531	-0.13(-3.51%)
Feb 18, 2009	3.686	3.975	3.501	3.747	274,705	+0.10(+2.64%)
Feb 17, 2009	3.712	3.712	3.519	3.651	131,081	-0.25(-6.31%)
Feb 13, 2009	3.949	4.010	3.852	3.896	115,610	-0.06(-1.55%)
Feb 12, 2009	3.826	3.984	3.651	3.958	95,717	+0.04(+1.12%)
Feb 11, 2009	3.958	3.993	3.712	3.914	63,028	+0.08(+2.06%)
Feb 10, 2009	4.160	4.212	3.800	3.835	102,822	-0.33(-8.00%)
Feb 09, 2009	4.089	4.282	4.028	4.168	91,924	+0.11(+2.59%)
Feb 06, 2009	3.879	4.256	3.879	4.063	123,986	+0.16(+4.05%)
Feb 05, 2009	3.765	3.914	3.721	3.905	76,674	+0.11(+3.01%)
Feb 04, 2009	4.151	4.274	3.677	3.791	129,925	-0.39(-9.24%)
Feb 03, 2009	3.835	4.177	3.730	4.177	146,546	+0.37(+9.68%)

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.