Indicators

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.370	5.616	5.327	5.327	92,072	-0.38(-6.62%)
Jun 27, 2013	5.511	5.853	5.511	5.704	120,108	+0.16(+2.85%)
Jun 26, 2013	5.485	5.643	5.485	5.546	27,510	+0.05(+0.96%)
Jun 25, 2013	5.458	5.599	5.423	5.493	34,157	+0.05(+0.97%)
Jun 24, 2013	5.467	5.520	5.441	5.441	66,908	-0.07(-1.27%)
Jun 21, 2013	5.528	5.537	5.493	5.511	40,431	+0.01(+0.16%)
Jun 20, 2013	5.528	5.530	5.441	5.502	25,309	-0.02(-0.32%)
Jun 19, 2013	5.406	5.660	5.406	5.520	52,763	+0.13(+2.44%)
Jun 18, 2013	5.353	5.485	5.353	5.388	26,350	+0.04(+0.82%)
Jun 17, 2013	5.423	5.555	5.300	5.344	32,679	-0.05(-0.98%)
Jun 14, 2013	5.467	5.528	5.397	5.397	50,281	-0.08(-1.44%)
Jun 13, 2013	5.537	5.546	5.388	5.476	52,951	-0.10(-1.73%)
Jun 12, 2013	5.599	5.660	5.546	5.572	15,150	+0.04(+0.63%)
Jun 11, 2013	5.651	5.713	5.485	5.537	65,444	-0.18(-3.22%)
Jun 10, 2013	5.511	5.862	5.511	5.722	49,037	+0.24(+4.32%)
Jun 07, 2013	5.485	5.511	5.344	5.485	83,782	+0.07(+1.30%)
Jun 06, 2013	5.432	5.502	5.292	5.414	48,549	-0.01(-0.16%)
Jun 05, 2013	5.651	5.713	5.353	5.423	83,072	-0.29(-5.07%)
Jun 04, 2013	5.818	5.958	5.686	5.713	71,499	-0.04(-0.76%)

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.