Build A Bear Workshop Historical Data - BBW

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.13 -4.5% 2.76 2.90 2.76 2.90 2.89 20:00:00
more quote information »

BBW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.873.092.732.95402,442-0.11-3.83%
1 Month3.213.252.682.93250,400-0.45-14.02%
3 Months3.144.092.65013.27343,430-0.38-12.1%
6 Months5.886.292.313.75325,838-3.12-53.06%
1 Year5.036.792.314.19234,612-2.27-45.13%
3 Years15.3015.502.316.64154,019-12.54-81.96%
5 Years19.9723.002.3110.90167,029-17.21-86.18%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 2.76 -0.13 -4.5% 2.90 2.90 2.76 819,155
Dec 09 2019 2.89 -0.12 -3.99% 3.01 3.05 2.85 306,532
Dec 06 2019 3.01 0.11 3.79% 2.90 3.06 2.87 494,421
Dec 05 2019 2.90 -0.15 -4.92% 2.73 2.99 2.73 756,737
Dec 04 2019 3.05 0.14 4.81% 2.91 3.09 2.91 329,428
Dec 03 2019 2.91 -0.02 -0.68% 2.87 2.94 2.8282 125,092
Dec 02 2019 2.93 -0.07 -2.33% 3.01 3.01 2.82 231,690
Nov 29 2019 3.00 -0.04 -1.32% 3.04 3.09 2.96 101,888
Nov 27 2019 3.04 0.04 1.33% 3.05 3.10 2.90 99,478
Nov 26 2019 3.00 0.08 2.74% 2.90 3.16 2.90 644,926
Nov 25 2019 2.92 0.13 4.66% 2.80 2.94 2.79 127,095
Nov 22 2019 2.79 0.05 1.82% 2.70 2.82 2.70 106,732
Nov 21 2019 2.74 -0.02 -0.72% 2.77 2.89 2.68 266,432
Nov 20 2019 2.76 -0.13 -4.5% 2.87 2.89 2.73 228,843
Nov 19 2019 2.89 -0.01 -0.34% 2.90 2.96 2.82 116,072
Nov 18 2019 2.90 -0.05 -1.69% 2.94 2.98 2.83 286,930
Nov 15 2019 2.95 0.01 0.34% 2.98 3.0799 2.94 61,455
Nov 14 2019 2.94 0.01 0.34% 2.91 2.99 2.85 97,666
Nov 13 2019 2.93 -0.08 -2.66% 3.01 3.01 2.91 206,147
Nov 12 2019 3.01 -0.21 -6.52% 3.21 3.25 2.99 170,032
Nov 11 2019 3.22 -0.10 -3.01% 3.28 3.35 3.22 125,225
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.