Indicators

Build-A-Bear Workshop (NY: BBW )

29.29 +0.49 (+1.70%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	18.38	19.26	18.37	19.02	317,901	+0.63(+3.44%)
Feb 26, 2015	18.02	18.98	17.91	18.38	401,849	+0.66(+3.71%)
Feb 25, 2015	17.47	18.03	17.35	17.73	346,743	+0.20(+1.15%)
Feb 24, 2015	17.87	17.93	17.38	17.52	245,299	-0.34(-1.92%)
Feb 23, 2015	17.02	18.24	17.01	17.87	700,540	+0.87(+5.11%)
Feb 20, 2015	17.99	18.01	16.90	17.00	734,795	-0.96(-5.33%)
Feb 19, 2015	19.36	19.53	16.23	17.95	1,041,923	-0.68(-3.67%)
Feb 18, 2015	18.17	18.86	17.86	18.64	316,352	+0.47(+2.56%)
Feb 17, 2015	18.39	18.88	18.06	18.17	176,062	-0.20(-1.10%)
Feb 13, 2015	18.30	18.38	18.38	18.38	196,687	+0.12(+0.67%)
Feb 12, 2015	18.18	18.43	17.86	18.25	127,393	+0.10(+0.53%)
Feb 11, 2015	18.81	18.83	17.85	18.16	173,143	-0.68(-3.59%)
Feb 10, 2015	18.43	18.89	18.02	18.83	224,317	+0.61(+3.37%)
Feb 09, 2015	18.62	19.03	18.20	18.22	166,159	-0.39(-2.12%)
Feb 06, 2015	19.19	19.31	18.32	18.61	231,744	-0.56(-2.93%)
Feb 05, 2015	18.97	19.58	18.95	19.17	252,816	+0.27(+1.44%)
Feb 04, 2015	17.94	19.14	17.90	18.90	425,735	+0.91(+5.07%)
Feb 03, 2015	17.67	18.20	17.45	17.99	270,871	+0.41(+2.35%)

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.