Indicators

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.806	4.954	4.710	4.867	804,014	+0.10(+2.01%)
Jun 27, 2019	4.780	4.902	4.710	4.771	519,683	-0.01(-0.18%)
Jun 26, 2019	4.675	4.858	4.658	4.780	416,985	+0.13(+2.81%)
Jun 25, 2019	4.728	4.954	4.623	4.649	476,020	-0.10(-2.20%)
Jun 24, 2019	4.893	5.006	4.580	4.754	577,189	-0.10(-2.15%)
Jun 21, 2019	5.058	5.119	4.815	4.858	166,775	-0.21(-4.12%)
Jun 20, 2019	5.093	5.198	5.006	5.067	439,687	-0.02(-0.34%)
Jun 19, 2019	5.137	5.215	4.910	5.084	667,980	-0.02(-0.34%)
Jun 18, 2019	5.180	5.267	5.093	5.102	344,590	-0.06(-1.18%)
Jun 17, 2019	5.293	5.476	5.137	5.163	729,382	-0.08(-1.50%)
Jun 14, 2019	5.250	5.293	5.215	5.241	104,866	-0.03(-0.66%)
Jun 13, 2019	5.232	5.380	5.180	5.276	159,106	+0.05(+1.00%)
Jun 12, 2019	5.241	5.311	5.180	5.224	82,606	-0.03(-0.66%)
Jun 11, 2019	5.198	5.372	5.198	5.259	244,791	+0.04(+0.83%)
Jun 10, 2019	5.119	5.389	5.119	5.215	452,105	+0.10(+1.87%)
Jun 07, 2019	5.137	5.328	5.067	5.119	169,761	+0.03(+0.68%)
Jun 06, 2019	4.997	5.111	4.963	5.084	179,741	+0.07(+1.39%)
Jun 05, 2019	5.111	5.224	4.906	5.015	372,302	-0.03(-0.69%)
Jun 04, 2019	4.614	5.145	4.562	5.050	680,810	+0.51(+11.32%)

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.