Indicators

Build-A-Bear Workshop (NY: BBW )

28.19 +0.65 (+2.36%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.187	6.195	6.143	6.169	8,338	-0.03(-0.42%)
Sep 26, 2013	6.222	6.222	6.187	6.195	10,539	+0.00(+0.00%)
Sep 25, 2013	6.187	6.222	6.195	6.195	19,277	-0.03(-0.42%)
Sep 24, 2013	6.187	6.301	6.187	6.222	24,565	+0.07(+1.14%)
Sep 23, 2013	6.187	6.187	6.143	6.152	5,483	-0.04(-0.57%)
Sep 20, 2013	6.222	6.274	6.143	6.187	10,852	-0.01(-0.14%)
Sep 19, 2013	6.178	6.266	6.143	6.195	25,328	-0.02(-0.28%)
Sep 18, 2013	6.178	6.239	6.125	6.213	128,082	-0.03(-0.42%)
Sep 17, 2013	6.406	6.406	6.222	6.239	91,334	-0.15(-2.34%)
Sep 16, 2013	6.336	6.450	6.292	6.388	26,838	+0.10(+1.53%)
Sep 13, 2013	6.309	6.318	6.213	6.292	20,494	+0.00(+0.00%)
Sep 12, 2013	6.327	6.388	6.245	6.292	22,098	-0.02(-0.28%)
Sep 11, 2013	6.362	6.362	6.257	6.309	5,466	-0.04(-0.69%)
Sep 10, 2013	6.309	6.397	6.274	6.353	20,861	+0.08(+1.26%)
Sep 09, 2013	6.257	6.274	6.143	6.274	128,080	-0.03(-0.42%)
Sep 06, 2013	6.283	6.301	6.230	6.301	9,279	+0.04(+0.70%)
Sep 05, 2013	6.239	6.257	6.187	6.257	19,820	+0.01(+0.14%)
Sep 04, 2013	6.230	6.266	6.042	6.248	201,170	+0.03(+0.42%)

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.