Indicators

Build-A-Bear Workshop (NY: BBW )

32.10 -0.04 (-0.12%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.67	18.79	17.83	17.95	216,399	-0.97(-5.11%)
Jan 29, 2015	18.11	19.06	18.08	18.92	360,689	+0.86(+4.77%)
Jan 28, 2015	18.15	18.41	17.79	18.06	227,664	+0.05(+0.29%)
Jan 27, 2015	17.80	18.47	17.76	18.00	273,716	+0.02(+0.10%)
Jan 26, 2015	18.05	18.24	17.81	17.99	266,359	-0.04(-0.24%)
Jan 23, 2015	18.34	18.41	17.95	18.03	182,301	-0.22(-1.19%)
Jan 22, 2015	18.24	18.37	17.67	18.25	235,583	+0.08(+0.43%)
Jan 21, 2015	19.46	19.46	18.03	18.17	318,742	-1.28(-6.58%)
Jan 20, 2015	19.77	20.02	19.00	19.45	406,384	-0.09(-0.45%)
Jan 16, 2015	17.86	19.59	17.86	19.54	420,059	+1.61(+8.99%)
Jan 15, 2015	18.95	19.12	17.88	17.93	221,006	-1.02(-5.38%)
Jan 14, 2015	18.07	18.99	17.72	18.94	376,810	+0.89(+4.92%)
Jan 13, 2015	19.40	19.59	17.67	18.06	648,453	-0.88(-4.64%)
Jan 12, 2015	17.53	19.66	17.17	18.94	1,162,902	+2.72(+16.75%)
Jan 09, 2015	17.01	17.03	15.99	16.22	249,853	-0.79(-4.66%)
Jan 08, 2015	16.93	17.03	16.89	17.01	243,809	+0.25(+1.51%)
Jan 07, 2015	16.26	16.79	16.26	16.76	377,840	+0.60(+3.72%)
Jan 06, 2015	16.61	16.61	15.89	16.16	271,904	-0.38(-2.32%)
Jan 05, 2015	16.46	16.72	16.29	16.54	213,063	-0.10(-0.58%)

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.