Build A Bear Workshop Historical Data - BBW

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Build A Bear Workshop Inc BBW NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.16 3.75% 4.43 4.43 4.20 4.20 4.27 09:54:23
more quote information »

BBW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.175.684.024.89502,440-0.74-14.31%
1 Month3.255.683.034.46351,6961.1836.31%
3 Months3.555.682.643.58286,2770.8824.79%
6 Months4.505.682.313.40328,614-0.07-1.56%
1 Year5.166.502.314.15261,845-0.73-14.15%
3 Years12.2512.252.316.31163,454-7.82-63.84%
5 Years20.8022.312.3110.24168,180-16.37-78.7%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 4.57 0.24 5.54% 4.52 4.5955 4.06 737,750
Jan 27 2020 4.33 -0.51 -10.54% 4.71 4.90 4.02 525,246
Jan 24 2020 4.84 -0.45 -8.51% 5.37 5.55 4.75 352,434
Jan 23 2020 5.29 -0.31 -5.54% 5.55 5.68 5.21 304,922
Jan 22 2020 5.60 0.51 10.02% 5.17 5.60 5.06 591,848
Jan 21 2020 5.09 0.20 4.09% 4.99 5.13 4.80 509,647
Jan 17 2020 4.89 0.32 7.0% 4.65 4.93 4.55 294,008
Jan 16 2020 4.57 0.08 1.78% 4.65 4.85 4.25 581,043
Jan 15 2020 4.4899 0.48 11.97% 4.00 4.49 3.86 804,709
Jan 14 2020 4.01 0.61 17.94% 3.65 4.01 3.57 477,454
Jan 13 2020 3.40 0.26 8.28% 3.15 3.41 3.10 504,966
Jan 10 2020 3.14 -0.12 -3.68% 3.25 3.3199 3.10 86,959
Jan 09 2020 3.26 0.15 4.82% 3.14 3.27 3.06 63,650
Jan 08 2020 3.11 0.02 0.65% 3.06 3.15 3.04 44,386
Jan 07 2020 3.09 -0.14 -4.33% 3.21 3.26 3.03 123,602
Jan 06 2020 3.23 0.08 2.54% 3.12 3.28 3.12 61,742
Jan 03 2020 3.15 0.00 0.0% 3.07 3.32 3.03 137,824
Jan 02 2020 3.15 -0.09 -2.78% 3.25 3.25 3.13 128,329
Dec 31 2019 3.24 -0.18 -5.26% 3.42 3.54 3.20 177,585
Dec 30 2019 3.42 0.20 6.21% 3.21 3.43 3.21 152,947
See More Historical Prices »
Your Recent History
NYSE
BBW
Build A Be..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 15:09:23