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 (%)
May 28, 2010	7.366	7.487	7.261	7.366	169,232	-0.01(-0.12%)
May 27, 2010	7.183	7.400	6.939	7.374	165,835	+0.35(+4.96%)
May 26, 2010	7.026	7.200	6.939	7.026	700	-0.01(-0.12%)
May 25, 2010	6.652	7.052	6.608	7.035	175,872	+0.17(+2.54%)
May 24, 2010	6.887	7.061	6.817	6.861	234,970	-0.09(-1.25%)
May 21, 2010	6.538	7.052	6.538	6.948	205,815	+0.16(+2.31%)
May 20, 2010	7.061	7.122	6.791	6.791	315,838	-0.41(-5.68%)
May 19, 2010	7.305	7.374	7.144	7.200	86,668	-0.18(-2.48%)
May 18, 2010	7.627	7.731	7.366	7.383	115,297	-0.10(-1.40%)
May 17, 2010	7.592	7.775	7.357	7.487	151,925	-0.04(-0.58%)
May 14, 2010	7.531	7.705	7.339	7.531	185,073	-0.24(-3.14%)
May 13, 2010	7.992	7.992	7.749	7.775	99,855	-0.22(-2.72%)
May 12, 2010	7.949	8.053	7.931	7.992	228,165	+0.05(+0.66%)
May 11, 2010	7.992	8.045	7.792	7.940	277,695	+0.29(+3.75%)
May 10, 2010	7.139	7.714	7.139	7.653	289,995	+0.91(+13.57%)
May 07, 2010	7.043	7.122	6.556	6.739	282,413	-0.31(-4.44%)
May 06, 2010	7.426	7.766	6.808	7.052	403,904	-0.48(-6.36%)
May 05, 2010	7.592	7.740	7.514	7.531	244,349	-0.40(-5.05%)
May 04, 2010	8.358	8.358	7.888	7.931	306,170	-0.46(-5.50%)

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.