Indicators

Build-A-Bear Workshop (NY: BBW )

31.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.64	24.68	23.83	23.99	529,615	-0.11(-0.47%)
Apr 27, 2007	24.33	24.87	23.83	24.10	240,400	-0.24(-1.00%)
Apr 26, 2007	24.16	24.68	24.03	24.34	1,377,391	+0.35(+1.45%)
Apr 25, 2007	23.70	24.16	23.62	23.99	624,604	+0.49(+2.07%)
Apr 24, 2007	23.97	24.20	23.22	23.51	276,580	-0.35(-1.46%)
Apr 23, 2007	23.62	24.13	23.62	23.86	222,949	+0.18(+0.77%)
Apr 20, 2007	23.42	23.72	23.28	23.67	272,445	+0.75(+3.27%)
Apr 19, 2007	22.77	22.98	22.55	22.92	398,791	+0.14(+0.61%)
Apr 18, 2007	22.91	22.95	22.64	22.78	281,290	-0.14(-0.61%)
Apr 17, 2007	23.04	23.14	22.81	22.92	338,949	-0.15(-0.64%)
Apr 16, 2007	23.07	23.29	22.89	23.07	425,208	-0.12(-0.53%)
Apr 13, 2007	23.05	23.35	22.81	23.19	140,587	+0.06(+0.26%)
Apr 12, 2007	23.00	23.76	22.71	23.13	443,815	+0.10(+0.45%)
Apr 11, 2007	23.40	23.47	22.82	23.03	154,026	-0.44(-1.89%)
Apr 10, 2007	23.38	23.66	23.29	23.47	117,156	+0.00(+0.00%)
Apr 09, 2007	23.91	23.91	23.39	23.47	121,980	-0.45(-1.89%)
Apr 05, 2007	23.59	24.16	23.54	23.92	173,896	+0.28(+1.18%)
Apr 04, 2007	23.90	24.37	23.48	23.65	356,178	-0.28(-1.16%)
Apr 03, 2007	24.03	24.07	23.42	23.92	409,128	+0.03(+0.15%)

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.