Indicators

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.369	3.422	3.334	3.395	49,431	+0.04(+1.30%)
Sep 27, 2012	3.387	3.465	3.326	3.352	82,173	-0.01(-0.26%)
Sep 26, 2012	3.361	3.439	3.352	3.361	35,589	+0.02(+0.52%)
Sep 25, 2012	3.509	3.535	3.326	3.343	125,899	-0.15(-4.24%)
Sep 24, 2012	3.491	3.631	3.467	3.491	229,889	-0.03(-0.99%)
Sep 21, 2012	3.483	3.570	3.483	3.526	41,604	+0.04(+1.25%)
Sep 20, 2012	3.543	3.578	3.483	3.483	42,406	-0.06(-1.72%)
Sep 19, 2012	3.543	3.578	3.543	3.543	31,059	+0.00(+0.00%)
Sep 18, 2012	3.570	3.656	3.543	3.543	63,854	-0.03(-0.73%)
Sep 17, 2012	3.587	3.648	3.543	3.570	21,159	-0.02(-0.49%)
Sep 14, 2012	3.648	3.648	3.535	3.587	91,037	-0.02(-0.48%)
Sep 13, 2012	3.596	3.631	3.587	3.604	12,161	-0.01(-0.24%)
Sep 12, 2012	3.648	3.822	3.604	3.613	50,795	+0.03(+0.73%)
Sep 11, 2012	3.648	3.648	3.578	3.587	33,712	-0.04(-1.20%)
Sep 10, 2012	3.683	3.718	3.613	3.631	29,939	+0.02(+0.48%)
Sep 07, 2012	3.552	3.648	3.552	3.613	20,625	+0.11(+3.23%)
Sep 06, 2012	3.709	3.718	3.448	3.500	97,765	-0.17(-4.51%)
Sep 05, 2012	3.718	3.718	3.613	3.665	17,452	-0.03(-0.94%)

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.