Indicators

Build-A-Bear Workshop (NY: BBW )

30.16 -0.26 (-0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	8.249	8.293	7.964	7.986	195,544	-0.26(-3.19%)
Feb 27, 2018	8.731	8.731	8.161	8.249	98,615	-0.39(-4.57%)
Feb 26, 2018	8.731	8.819	8.512	8.644	109,064	+0.04(+0.51%)
Feb 23, 2018	8.951	9.170	8.600	8.600	166,735	-0.26(-2.97%)
Feb 22, 2018	8.512	8.907	8.380	8.863	246,070	+0.39(+4.66%)
Feb 21, 2018	8.775	8.863	8.380	8.468	183,058	-0.26(-3.02%)
Feb 20, 2018	8.029	8.879	7.898	8.731	871,952	+0.75(+9.34%)
Feb 16, 2018		7.986	7.986	7.986	0	-0.04(-0.55%)
Feb 15, 2018	7.898	8.293	7.503	8.029	644,626	+1.18(+17.31%)
Feb 14, 2018	6.845	7.012	6.713	6.845	307,974	-0.09(-1.27%)
Feb 13, 2018	7.152	7.196	6.933	6.933	107,781	-0.26(-3.66%)
Feb 12, 2018	7.327	7.371	7.108	7.196	114,352	-0.13(-1.80%)
Feb 09, 2018	7.327	7.459	7.240	7.327	193,760	+0.04(+0.60%)
Feb 08, 2018	7.327	7.503	7.284	7.284	174,308	-0.04(-0.60%)
Feb 07, 2018	7.327	7.547	7.327	7.327	109,356	+0.00(+0.00%)
Feb 06, 2018	7.020	7.459	7.020	7.327	189,289	+0.18(+2.45%)
Feb 05, 2018	7.327	7.332	7.130	7.152	64,428	-0.18(-2.40%)
Feb 02, 2018	7.415	7.547	7.284	7.327	124,307	-0.13(-1.76%)

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.