Build A Bear Workshop Historical Data - BBW

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
0.24 5.3% 4.77 4.32 4.79 4.53 4.53 20:00:00
more quote information »

BBW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.444.794.234.38130,8360.337.43%
1 Month5.375.554.024.51197,623-0.60-11.17%
3 Months3.045.682.643.86247,4351.7356.91%
6 Months3.345.682.313.42311,1931.4342.81%
1 Year5.176.502.314.14268,578-0.40-7.74%
3 Years9.9011.902.316.09158,803-5.13-51.82%
5 Years19.3921.952.319.97166,859-14.62-75.4%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 4.77 0.24 5.3% 4.53 4.79 4.32 139,824
Feb 20 2020 4.53 0.14 3.19% 4.39 4.53 4.32 88,887
Feb 19 2020 4.39 0.03 0.69% 4.40 4.46 4.33 105,615
Feb 18 2020 4.36 0.04 0.93% 4.30 4.51 4.23 186,689
Feb 14 2020 4.32 -0.08 -1.82% 4.44 4.46 4.29 142,152
Feb 13 2020 4.40 -0.08 -1.79% 4.41 4.4725 4.37 85,536
Feb 12 2020 4.48 0.07 1.59% 4.35 4.61 4.35 96,158
Feb 11 2020 4.41 -0.02 -0.45% 4.41 4.4496 4.3001 83,281
Feb 10 2020 4.43 -0.04 -0.89% 4.50 4.60 4.31 130,491
Feb 07 2020 4.47 -0.05 -1.11% 4.49 4.65 4.39 123,077
Feb 06 2020 4.52 -0.14 -3.0% 4.68 4.73 4.50 108,722
Feb 05 2020 4.66 0.08 1.75% 4.66 4.76 4.53 132,508
Feb 04 2020 4.58 0.35 8.27% 4.30 4.81 4.30 243,488
Feb 03 2020 4.23 0.05 1.2% 4.15 4.36 4.14 115,733
Jan 31 2020 4.18 -0.22 -5.0% 4.39 4.6199 4.17 106,030
Jan 30 2020 4.40 -0.36 -7.56% 4.76 4.76 4.37 113,116
Jan 29 2020 4.76 0.19 4.16% 4.20 4.80 4.20 277,931
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
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.