Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.