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 (%)
Nov 30, 2009	4.133	4.238	4.010	4.160	186,483	+0.04(+0.85%)
Nov 27, 2009	3.958	4.274	3.958	4.124	90,549	+0.07(+1.73%)
Nov 25, 2009	4.230	4.317	4.054	4.054	96,014	-0.03(-0.65%)
Nov 24, 2009	4.037	4.300	3.984	4.081	92,593	+0.00(+0.00%)
Nov 23, 2009	4.081	4.168	4.010	4.081	114,901	+0.09(+2.20%)
Nov 20, 2009	4.116	4.212	3.984	3.993	116,313	-0.15(-3.60%)
Nov 19, 2009	4.230	4.274	3.984	4.142	1,195,338	-0.12(-2.88%)
Nov 18, 2009	4.282	4.317	4.116	4.265	65,207	+0.06(+1.46%)
Nov 17, 2009	4.300	4.317	4.203	4.203	53,547	-0.14(-3.23%)
Nov 16, 2009	4.291	4.388	4.291	4.344	125,158	+0.05(+1.23%)
Nov 13, 2009	4.019	4.475	3.905	4.291	228,449	+0.32(+7.95%)
Nov 12, 2009	4.309	4.309	3.958	3.975	190,241	-0.32(-7.55%)
Nov 11, 2009	4.405	4.405	4.257	4.300	88,365	-0.07(-1.61%)
Nov 10, 2009	4.405	4.449	4.370	4.370	43,707	-0.06(-1.39%)
Nov 09, 2009	4.449	4.502	4.353	4.432	134,086	+0.01(+0.20%)
Nov 06, 2009	4.432	4.519	4.396	4.423	67,743	-0.03(-0.59%)
Nov 05, 2009	4.519	4.554	4.423	4.449	70,454	+0.02(+0.40%)
Nov 04, 2009	4.528	4.607	4.414	4.432	83,333	-0.09(-1.94%)
Nov 03, 2009	4.502	4.607	4.423	4.519	73,123	-0.03(-0.58%)

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.