1 Followers USX:BBW - Build-A-Bear Workshop Inc Build-A-Bear Workshop Inc
Sector: Consumer Discretionary, Industry: Specialty Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Oct 2007 USD 17.69 18.13 17.42 18.09 18.09 +0.33 (+1.86%) 208,200
28 Sep 2007 USD 18.2 18.24 17.36 17.76 17.76 -0.46 (-2.52%) 272,200
27 Sep 2007 USD 17.55 18.25 17.48 18.22 18.22 +0.97 (+5.62%) 362,800
26 Sep 2007 USD 16.95 17.33 16.76 17.25 17.25 +0.5 (+2.99%) 467,000
25 Sep 2007 USD 17.88 17.99 16.65 16.75 16.75 -1.17 (-6.53%) 531,700
24 Sep 2007 USD 17.72 18.2 17.72 17.92 17.92 +0.14 (+0.79%) 226,000
21 Sep 2007 USD 18 18.49 17.67 17.78 17.78 -0.14 (-0.78%) 330,200
20 Sep 2007 USD 18.4 18.59 17.73 17.92 17.92 -0.58 (-3.14%) 148,800
19 Sep 2007 USD 18.2 18.88 17.75 18.5 18.5 +0.36 (+1.99%) 685,400
18 Sep 2007 USD 17.26 18.14 17.05 18.1399 18.1399 +1.01 (+5.90%) 645,700
17 Sep 2007 USD 18.1 18.92 17.08 17.13 17.13 -1.44 (-7.75%) 940,600
14 Sep 2007 USD 18.05 18.7 18 18.57 18.57 +0.71 (+3.98%) 969,500
13 Sep 2007 USD 17.3 18.99 17.01 17.86 17.86 +0.82 (+4.81%) 1,300,300
12 Sep 2007 USD 16.34 17.34 16.11 17.04 17.04 +0.66 (+4.03%) 562,300
11 Sep 2007 USD 16.2 16.61 15.97 16.38 16.38 +0.46 (+2.89%) 382,900
10 Sep 2007 USD 16 16.11 15.1 15.92 15.92 +0.08 (+0.51%) 480,100
7 Sep 2007 USD 16.53 16.68 15.69 15.84 15.84 -1.03 (-6.11%) 434,000
6 Sep 2007 USD 16.96 17.0699 16.77 16.87 16.87 +0.02 (+0.12%) 227,000
5 Sep 2007 USD 17 17 16.54 16.85 16.85 -0.22 (-1.29%) 217,500
4 Sep 2007 USD 16.4 17.07 16.25 17.07 17.07 +0.61 (+3.71%) 439,300
3 Sep 2007 USD 16.46 16.46 16.46 16.46 16.46 0.0 (0.0%) 0
31 Aug 2007 USD 17.09 17.09 16.34 16.46 16.46 -0.25 (-1.50%) 251,700
30 Aug 2007 USD 16.88 17.09 16.52 16.71 16.71 -0.35 (-2.05%) 276,800
29 Aug 2007 USD 16.98 17.23 16.35 17.06 17.06 +0.21 (+1.25%) 576,400
28 Aug 2007 USD 17.36 17.41 16.78 16.85 16.85 -0.69 (-3.93%) 359,400
27 Aug 2007 USD 17.5 17.8 16.98 17.54 17.54 -0.18 (-1.02%) 253,100
24 Aug 2007 USD 17.95 18.48 17.64 17.72 17.72 -0.19 (-1.06%) 276,500
23 Aug 2007 USD 18.09 18.3468 17.77 17.91 17.91 -0.08 (-0.44%) 233,400
22 Aug 2007 USD 17.35 18.1199 17.35 17.99 17.99 +0.84 (+4.90%) 233,700
21 Aug 2007 USD 17.18 17.71 17.01 17.15 17.15 +0.1 (+0.59%) 270,600



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms