Build A Bear Workshop Inc (BBW)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 5.66114031541 | 24.73 | 26.15 | 23.92 | 170453 | 25.01334611 | CS |
| 4 | 0.65 | 2.55102040816 | 25.48 | 26.15 | 23.92 | 168795 | 25.15168663 | CS |
| 12 | -2.8 | -9.67853439336 | 28.93 | 32.47 | 23.92 | 204591 | 27.68404232 | CS |
| 26 | 4.11 | 18.6648501362 | 22.02 | 32.47 | 21.24 | 209239 | 26.46870959 | CS |
| 52 | 3.98 | 17.9683972912 | 22.15 | 32.47 | 21.24 | 223145 | 25.83476658 | CS |
| 156 | 10.11 | 63.1086142322 | 16.02 | 32.47 | 12.47 | 273770 | 21.04118054 | CS |
| 260 | 20.59 | 371.660649819 | 5.54 | 32.47 | 1.01 | 290297 | 14.63512536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 26.13 | 0.49 | 1.91 | 25.83 | 26.15 | 25.66 | 299883 |
| 1721083200 | 25.64 | 0.12 | 0.47 | 25.73 | 26.01 | 25.54 | 168352 |
| 1720824000 | 25.52 | 0.19 | 0.75 | 25.67 | 25.73 | 25.33 | 209150 |
| 1720737600 | 25.33 | 0.96 | 3.94 | 24.56 | 25.49 | 24.56 | 170644 |
| 1720651200 | 24.37 | 0.43 | 1.80 | 24.14 | 24.41 | 24.05 | 141688 |
| 1720564800 | 23.94 | -0.78 | -3.16 | 24.73 | 24.81 | 23.92 | 162432 |
| 1720478400 | 24.72 | 0.26 | 1.06 | 24.68 | 25.04 | 24.5 | 190782 |
| 1720219200 | 24.46 | -0.59 | -2.36 | 24.96 | 25.02 | 24.34 | 205347 |
| 1720040640 | 25.05 | 0.13 | 0.52 | 24.92 | 25.36 | 24.92 | 89694 |
| 1719960000 | 24.92 | -0.27 | -1.07 | 25.09 | 25.2 | 24.832 | 208053 |
| 1719873600 | 25.19 | -0.15 | -0.59 | 25.4 | 25.58 | 25.04 | 200388 |
| 1719614400 | 25.34 | 0 | 0.00 | 25.34 | 25.34 | 25.34 | 0 |
| 1719528000 | 25.34 | -0.09 | -0.35 | 25.35 | 25.5 | 25.095 | 127377 |
| 1719441600 | 25.43 | -0.02 | -0.08 | 25.4 | 25.85 | 25.23 | 148761 |
| 1719355200 | 25.45 | -0.34 | -1.32 | 25.62 | 25.74 | 25.28 | 155515 |
| 1719268800 | 25.79 | 0.12 | 0.47 | 25.8 | 25.85 | 25.45 | 189983 |
| 1719009600 | 25.67 | 0.6 | 2.39 | 25.03 | 25.68 | 24.99 | 245970 |
| 1718923200 | 25.07 | -0.39 | -1.53 | 25.53 | 25.74 | 25.03 | 121364 |
| 1718750400 | 25.46 | -0.02 | -0.08 | 25.48 | 25.58 | 25.27 | 134011 |
| 1718664000 | 25.48 | 0.25 | 0.99 | 25.22 | 25.48 | 25.03 | 218915 |
| 1718404800 | 25.23 | -0.38 | -1.48 | 25.57 | 25.58 | 25.08 | 161302 |
| 1718318400 | 25.61 | -0.49 | -1.88 | 26.13 | 26.27 | 25.49 | 190919 |
| 1718232000 | 26.1 | -0.04 | -0.15 | 26.39 | 26.65 | 25.85 | 191082 |
| 1718145600 | 26.14 | -0.56 | -2.10 | 26.73 | 26.73 | 26 | 175833 |
| 1718059200 | 26.7 | 0.53 | 2.03 | 26.06 | 27.01 | 25.83 | 295313 |
| 1717800000 | 26.17 | -0.68 | -2.53 | 26.82 | 26.84 | 26.07 | 259621 |
| 1717713600 | 26.85 | -0.43 | -1.58 | 27.28 | 27.37 | 26.81 | 162289 |
| 1717627200 | 27.28 | 0.36 | 1.34 | 27 | 27.62 | 26.55 | 223950 |
| 1717540800 | 26.92 | -0.85 | -3.06 | 27.77 | 28.07 | 26.885 | 224008 |
| 1717454400 | 27.77 | 0.7 | 2.59 | 27.49 | 28.29 | 27.33 | 267473 |
| 1717195200 | 27.07 | -0.48 | -1.74 | 27.51 | 27.54 | 26.77 | 536611 |
| 1717108800 | 27.55 | -4.45 | -13.91 | 27.58 | 28.63 | 27.32 | 1026812 |
| 1717022400 | 32 | -0.23 | -0.71 | 32.08 | 32.47 | 31.86 | 273182 |
| 1716936000 | 32.229999 | 1.89 | 6.23 | 30.67 | 32.33 | 30.24 | 358676 |
| 1716590400 | 30.34 | 0.95 | 3.23 | 29.58 | 30.36 | 29.49 | 130322 |
| 1716504000 | 29.39 | -0.01 | -0.03 | 29.39 | 29.72 | 29.01 | 194248 |
| 1716417600 | 29.4 | -0.18 | -0.61 | 29.6 | 29.765 | 29.07 | 204947 |
| 1716331200 | 29.58 | -0.06 | -0.20 | 29.45 | 29.7 | 29.06 | 130373 |
| 1716244800 | 29.64 | -0.48 | -1.59 | 30.03 | 30.48 | 29.54 | 108047 |
| 1715985600 | 30.12 | 0.17 | 0.57 | 29.98 | 30.76 | 29.8 | 186971 |
| 1715899200 | 29.95 | -0.36 | -1.19 | 30.44 | 30.64 | 29.93 | 150198 |
| 1715812800 | 30.31 | 0.37 | 1.24 | 30.12 | 30.39 | 29.67 | 184699 |
| 1715726400 | 29.94 | 0.88 | 3.03 | 29.48 | 29.95 | 29.44 | 183848 |
| 1715640000 | 29.06 | 0.59 | 2.07 | 28.67 | 29.34 | 28.61 | 124535 |
| 1715380800 | 28.47 | -0.9 | -3.06 | 29.55 | 29.6 | 28.415 | 82284 |
| 1715294400 | 29.37 | 0.75 | 2.62 | 28.62 | 29.38 | 28.62 | 113859 |
| 1715208000 | 28.62 | 0.14 | 0.49 | 28.33 | 28.68 | 28.05 | 114386 |
| 1715121600 | 28.48 | -0.29 | -1.01 | 28.93 | 29.005 | 28.26 | 185070 |
| 1715035200 | 28.77 | -1.18 | -3.94 | 30.11 | 30.235 | 28.71 | 210888 |
| 1714776000 | 29.95 | -0.12 | -0.40 | 30.24 | 30.745 | 29.77 | 152438 |
| 1714689600 | 30.07 | 0.41 | 1.38 | 29.97 | 30.6 | 29.49 | 238418 |
| 1714603200 | 29.66 | -0.5 | -1.66 | 30.17 | 30.365 | 29.445 | 195493 |
| 1714516800 | 30.16 | -0.26 | -0.85 | 30.28 | 30.86 | 30.15 | 288022 |
| 1714430400 | 30.42 | 0.63 | 2.11 | 29.81 | 30.63 | 29.81 | 173881 |
| 1714171200 | 29.79 | 0.5 | 1.71 | 29.25 | 29.8499 | 29.13 | 180857 |
| 1714084800 | 29.29 | -0.47 | -1.58 | 29.44 | 29.74 | 29.15 | 164033 |
| 1713998400 | 29.76 | 0.47 | 1.60 | 29.28 | 29.78 | 29.14 | 174537 |
| 1713912000 | 29.29 | 0.49 | 1.70 | 28.93 | 29.58 | 28.93 | 149234 |
| 1713825600 | 28.8 | 0.61 | 2.16 | 28.41 | 29.045 | 28.2 | 142815 |
| 1713566400 | 28.19 | 0.65 | 2.36 | 27.41 | 28.25 | 27.41 | 135418 |
| 1713480000 | 27.54 | 0.22 | 0.81 | 27.32 | 27.63 | 27.32 | 135605 |
| 1713393600 | 27.32 | -0.18 | -0.65 | 27.71 | 27.71 | 27.32 | 133541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
