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 29, 2015	14.20	14.23	13.99	14.01	248,734	-0.19(-1.35%)
May 28, 2015	14.34	14.40	14.13	14.20	360,788	-0.17(-1.21%)
May 27, 2015	14.56	14.76	14.25	14.37	316,179	-0.11(-0.78%)
May 26, 2015	15.09	15.22	14.40	14.49	249,292	-0.77(-5.02%)
May 22, 2015	14.88	15.25	15.25	15.25	259,007	+0.40(+2.70%)
May 21, 2015	14.86	15.12	14.66	14.85	133,655	-0.01(-0.06%)
May 20, 2015	14.78	15.11	14.52	14.86	205,858	+0.15(+1.01%)
May 19, 2015	14.71	14.88	14.50	14.71	266,685	-0.10(-0.65%)
May 18, 2015	14.87	15.16	14.60	14.81	311,124	-0.04(-0.29%)
May 15, 2015	14.77	14.98	14.45	14.85	247,467	+0.06(+0.41%)
May 14, 2015	14.93	15.00	14.64	14.79	320,634	-0.12(-0.82%)
May 13, 2015	15.01	15.18	14.71	14.91	309,078	-0.10(-0.64%)
May 12, 2015	15.12	15.25	14.72	15.01	342,744	-0.25(-1.65%)
May 11, 2015	15.58	15.80	15.19	15.26	265,044	-0.27(-1.74%)
May 08, 2015	15.11	15.59	14.76	15.53	373,271	+0.61(+4.08%)
May 07, 2015	14.58	14.96	14.09	14.92	491,580	+0.31(+2.15%)
May 06, 2015	14.87	15.04	14.33	14.61	605,381	-0.21(-1.41%)
May 05, 2015	15.63	15.82	13.31	14.82	1,388,455	-0.92(-5.86%)
May 04, 2015	16.04	16.29	15.49	15.74	688,796	-0.30(-1.85%)

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.