BBW

Build A Bear Workshop Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Last Traded
0.12 3.59% 3.46 19:32:53
Close Price Low Price High Price Open Price Previous Close
3.46 3.35 3.64 3.40 3.34
more quote information »

BBW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.213.643.033.2486,6760.257.79%
1 Month2.233.642.122.99180,4591.2355.16%
3 Months2.143.641.962.62117,5971.3261.68%
6 Months1.923.641.012.22207,9241.5480.21%
1 Year3.265.681.012.96244,9190.206.13%
3 Years8.9510.451.014.72174,799-5.49-61.34%
5 Years19.7320.661.017.50165,455-16.27-82.46%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.46 0.12 3.59% 3.40 3.64 3.30 716,330
Sep 17 2020 3.34 0.14 4.37% 3.19 3.39 3.0401 78,176
Sep 16 2020 3.20 0.02 0.63% 3.18 3.23 3.16 62,099
Sep 15 2020 3.18 -0.12 -3.64% 3.30 3.34 3.03 123,206
Sep 14 2020 3.30 0.00 0.0% 3.30 3.39 3.205 72,305
Sep 11 2020 3.30 0.08 2.48% 3.21 3.35 3.14 61,063
Sep 10 2020 3.22 -0.09 -2.72% 3.32 3.475 3.16 75,370
Sep 09 2020 3.31 0.21 6.77% 3.08 3.44 3.04 232,296
Sep 08 2020 3.10 -0.13 -4.02% 3.23 3.55 3.04 303,048
Sep 04 2020 3.23 0.30 10.24% 2.95 3.3499 2.93 337,377
Sep 03 2020 2.93 -0.17 -5.48% 2.97 3.08 2.90 117,099
Sep 02 2020 3.10 -0.05 -1.59% 2.90 3.1305 2.79 282,012
Sep 01 2020 3.15 0.52 19.77% 2.9235 3.18 2.59 838,363
Aug 31 2020 2.63 0.13 5.2% 2.50 2.65 2.41 356,767
Aug 28 2020 2.50 0.21 9.17% 2.29 2.50 2.29 77,870
Aug 27 2020 2.29 0.00 0.0% 2.29 2.3107 2.23 148,885
Aug 26 2020 2.29 -0.12 -4.98% 2.37 2.39 2.2653 162,719
Aug 25 2020 2.41 0.10 4.33% 2.31 2.41 2.30 36,759
Aug 24 2020 2.31 0.11 5.0% 2.19 2.32 2.19 70,577
Aug 21 2020 2.20 0.00 0.0% 2.23 2.45 2.12 49,992
Aug 20 2020 2.20 -0.04 -1.79% 2.18 2.22 2.165 31,696
Aug 19 2020 2.24 -0.03 -1.32% 2.23 2.28 2.195 55,073
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.