Skip to main content

Build-A-Bear Workshop (NY: BBW )

29.87 +0.14 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.27 10.27 9.557 9.846 162,530 -0.46(-4.43%)
Apr 29, 2014 10.32 10.49 10.04 10.30 94,354 +0.04(+0.43%)
Apr 28, 2014 10.44 10.59 10.16 10.26 149,796 -0.21(-2.01%)
Apr 25, 2014 10.41 10.48 10.35 10.47 83,290 +0.00(+0.00%)
Apr 24, 2014 10.43 10.47 10.31 10.47 56,487 +0.05(+0.51%)
Apr 23, 2014 10.44 10.49 10.42 10.42 54,138 -0.05(-0.50%)
Apr 22, 2014 10.57 10.60 10.41 10.47 123,490 +0.00(+0.00%)
Apr 21, 2014 10.31 10.79 10.16 10.47 154,581 +0.17(+1.62%)
Apr 17, 2014 9.776 10.30 10.30 10.30 92,874 +0.47(+4.82%)
Apr 16, 2014 9.872 9.872 9.670 9.828 58,382 +0.00(+0.00%)
Apr 15, 2014 9.820 9.899 9.600 9.828 108,793 -0.03(-0.27%)
Apr 14, 2014 9.820 9.907 9.653 9.855 121,457 +0.08(+0.81%)
Apr 11, 2014 9.662 9.951 9.383 9.776 182,657 -0.01(-0.09%)
Apr 10, 2014 9.627 9.846 9.486 9.784 182,333 +0.17(+1.73%)
Apr 09, 2014 9.662 9.688 9.451 9.618 146,004 +0.01(+0.09%)
Apr 08, 2014 9.486 9.775 9.390 9.609 88,583 +0.10(+1.01%)
Apr 07, 2014 9.521 9.548 9.258 9.512 97,434 -0.08(-0.82%)
Apr 04, 2014 9.653 9.653 9.521 9.591 82,812 +0.04(+0.37%)
Apr 03, 2014 9.530 9.644 9.460 9.556 119,383 +0.02(+0.18%)
Apr 02, 2014 9.240 9.653 9.157 9.539 196,293 +0.33(+3.62%)
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.