Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 +0.73 (+2.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	2.917	3.300	2.917	3.126	185,203	+0.20(+6.85%)
Oct 26, 2012	2.943	2.925	2.925	2.925	175,849	+0.07(+2.44%)
Oct 25, 2012	3.126	3.160	2.699	2.856	1,399,574	-0.82(-22.27%)
Oct 24, 2012	3.517	3.718	3.498	3.674	153,863	+0.15(+4.20%)
Oct 23, 2012	3.596	3.596	3.526	3.526	53,634	+0.00(+0.00%)
Oct 19, 2012	3.395	3.526	3.395	3.526	105,433	+0.12(+3.58%)
Oct 18, 2012	3.639	3.691	3.395	3.404	100,346	-0.24(-6.68%)
Oct 17, 2012	3.709	3.709	3.639	3.648	20,504	-0.08(-2.10%)
Oct 16, 2012	3.596	3.752	3.587	3.726	56,661	+0.13(+3.63%)
Oct 15, 2012	3.526	3.656	3.395	3.596	64,480	+0.09(+2.48%)
Oct 12, 2012	3.395	3.517	3.395	3.509	63,977	+0.10(+2.81%)
Oct 11, 2012	3.509	3.509	3.387	3.413	66,304	-0.04(-1.26%)
Oct 10, 2012	3.622	3.622	3.387	3.456	106,701	-0.16(-4.34%)
Oct 09, 2012	3.604	3.674	3.561	3.613	56,493	+0.01(+0.24%)
Oct 08, 2012	3.526	3.677	3.422	3.604	58,802	+0.02(+0.49%)
Oct 05, 2012	3.387	3.587	3.344	3.587	124,035	+0.20(+5.91%)
Oct 04, 2012	3.369	3.413	3.352	3.387	325,816	+0.06(+1.83%)
Oct 03, 2012	3.300	3.343	3.204	3.326	287,504	+0.02(+0.53%)
Oct 02, 2012	3.361	3.387	3.221	3.308	30,085	-0.02(-0.52%)

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.