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 30, 2011	7.433	7.494	7.398	7.424	60,656	-0.07(-0.94%)
Dec 29, 2011	7.380	7.503	7.310	7.494	65,961	+0.14(+1.91%)
Dec 28, 2011	7.398	7.433	7.257	7.354	85,097	-0.05(-0.71%)
Dec 27, 2011	7.529	7.529	7.380	7.406	56,100	-0.12(-1.63%)
Dec 23, 2011	7.678	7.714	7.380	7.529	157,655	-0.14(-1.83%)
Dec 21, 2011	7.635	7.714	7.556	7.670	123,051	-0.03(-0.34%)
Dec 20, 2011	7.380	7.722	7.380	7.696	150,300	+0.47(+6.43%)
Dec 19, 2011	7.459	7.626	7.179	7.231	125,565	-0.20(-2.72%)
Dec 16, 2011	7.424	7.564	7.232	7.433	331,106	+0.02(+0.24%)
Dec 15, 2011	7.310	7.494	7.284	7.415	126,702	+0.16(+2.18%)
Dec 14, 2011	7.266	7.424	7.003	7.257	163,067	-0.07(-0.96%)
Dec 13, 2011	7.573	7.652	7.292	7.327	100,684	-0.12(-1.65%)
Dec 12, 2011	7.512	7.529	7.292	7.450	158,135	-0.20(-2.64%)
Dec 09, 2011	7.520	7.678	7.459	7.652	111,970	+0.18(+2.47%)
Dec 08, 2011	7.547	7.617	7.441	7.468	117,204	-0.13(-1.73%)
Dec 07, 2011	7.520	7.617	7.330	7.599	103,306	+0.07(+0.93%)
Dec 06, 2011	7.494	7.617	7.424	7.529	144,701	+0.07(+0.94%)
Dec 05, 2011	7.354	7.485	7.222	7.459	317,101	+0.28(+3.91%)
Dec 02, 2011	7.187	7.380	7.064	7.178	252,424	+0.05(+0.74%)

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.