Indicators

Build-A-Bear Workshop (NY: BBW )

32.83 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2014	10.94	11.66	10.64	11.63	422,215	+0.71(+6.54%)
Jun 27, 2014	11.68	11.80	10.87	10.92	1,556,692	-0.77(-6.56%)
Jun 26, 2014	11.63	11.81	11.52	11.68	136,208	+0.03(+0.22%)
Jun 25, 2014	11.37	11.84	11.37	11.66	193,255	+0.24(+2.06%)
Jun 24, 2014	11.70	11.70	11.21	11.42	235,357	-0.27(-2.31%)
Jun 23, 2014	11.74	12.09	11.65	11.69	181,757	-0.13(-1.10%)
Jun 20, 2014	12.08	12.09	11.66	11.82	209,343	-0.26(-2.16%)
Jun 19, 2014	12.41	12.41	11.80	12.08	208,572	-0.30(-2.46%)
Jun 18, 2014	12.36	12.43	12.21	12.39	100,868	+0.06(+0.49%)
Jun 17, 2014	12.29	12.41	12.25	12.33	92,739	+0.03(+0.28%)
Jun 16, 2014	12.48	12.67	12.12	12.29	214,972	-0.24(-1.88%)
Jun 13, 2014	12.62	12.64	12.32	12.53	86,286	-0.03(-0.28%)
Jun 12, 2014	12.80	12.89	12.55	12.56	102,328	-0.28(-2.17%)
Jun 11, 2014	13.08	13.20	12.75	12.84	333,406	-0.22(-1.67%)
Jun 10, 2014	12.90	13.11	12.73	13.06	226,853	-0.23(-1.70%)
Jun 06, 2014	12.52	13.43	12.50	13.29	302,420	+0.77(+6.12%)
Jun 05, 2014	12.57	12.69	12.32	12.52	292,442	+0.34(+2.79%)
Jun 04, 2014	12.34	12.48	12.01	12.18	153,563	-0.21(-1.69%)
Jun 03, 2014	12.32	12.41	12.18	12.39	188,613	-0.04(-0.35%)

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.