Indicators

Build-A-Bear Workshop (NY: BBW )

32.75 +1.63 (+5.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	5.328	5.346	5.206	5.267	67,467	-0.07(-1.31%)
Feb 25, 2010	5.189	5.346	5.172	5.337	61,459	+0.07(+1.32%)
Feb 24, 2010	5.250	5.328	5.224	5.267	156,388	+0.03(+0.50%)
Feb 23, 2010	5.058	5.320	5.032	5.241	207,132	+0.20(+3.97%)
Feb 22, 2010	4.771	5.067	4.745	5.041	201,800	+0.30(+6.24%)
Feb 19, 2010	4.405	4.910	4.371	4.745	234,187	+0.31(+7.07%)
Feb 18, 2010	4.649	4.771	3.927	4.432	272,010	-0.25(-5.39%)
Feb 17, 2010	4.675	4.745	4.623	4.684	154,135	+0.01(+0.19%)
Feb 16, 2010	4.484	4.675	4.449	4.675	201,136	+0.22(+4.88%)
Feb 12, 2010	4.336	4.458	4.458	4.458	106,474	+0.06(+1.39%)
Feb 11, 2010	4.266	4.397	4.196	4.397	78,954	+0.10(+2.43%)
Feb 10, 2010	4.196	4.310	4.022	4.292	159,879	+0.07(+1.65%)
Feb 09, 2010	3.996	4.240	3.918	4.223	111,249	+0.29(+7.30%)
Feb 08, 2010	4.284	4.292	3.927	3.935	94,779	-0.37(-8.50%)
Feb 05, 2010	3.970	4.336	3.918	4.301	90,161	+0.33(+8.33%)
Feb 04, 2010	4.075	4.118	3.918	3.970	91,024	-0.10(-2.56%)
Feb 03, 2010	4.127	4.170	4.022	4.075	37,568	-0.06(-1.47%)
Feb 02, 2010	4.127	4.136	4.057	4.136	68,589	+0.00(+0.00%)

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.