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
0.48 2.95% 16.77 19:51:26
Open Price Low Price High Price Close Price Prev Close
16.28 15.985 17.1999 16.77 16.29
more quote information »

BBW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.5119.9515.9017.32469,886-1.74-9.4%
1 Month9.9419.959.5916.061,060,1516.8368.71%
3 Months7.2119.956.7813.51512,0769.56132.59%
6 Months4.3319.953.909.63514,41012.44287.3%
1 Year2.3319.951.968.20328,12614.44619.74%
3 Years7.9019.951.015.93249,0598.87112.28%
5 Years13.7619.951.016.89194,9023.0121.88%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 16.77 0.48 2.95% 16.28 17.1999 15.985 310,883
Jun 18 2021 16.29 -0.18 -1.09% 16.31 16.5407 15.90 234,378
Jun 17 2021 16.47 -0.71 -4.13% 17.32 17.55 15.90 292,535
Jun 16 2021 17.18 0.37 2.2% 16.70 17.81 16.22 388,510
Jun 15 2021 16.81 -1.64 -8.89% 18.32 18.32 16.15 660,494
Jun 14 2021 18.45 0.21 1.15% 18.51 19.95 17.55 773,511
Jun 11 2021 18.24 1.04 6.05% 17.46 19.1899 17.46 659,487
Jun 10 2021 17.20 -0.10 -0.58% 17.48 18.105 16.88 293,016
Jun 09 2021 17.30 -1.01 -5.52% 18.28 18.3532 16.63 395,883
Jun 08 2021 18.31 1.04 6.02% 17.44 18.81 17.25 554,899
Jun 07 2021 17.27 0.53 3.17% 16.50 18.1919 16.35 574,999
Jun 04 2021 16.74 -1.12 -6.27% 17.73 18.00 15.85 672,968
Jun 03 2021 17.86 0.90 5.31% 17.33 19.72 16.26 1,176,981
Jun 02 2021 16.96 0.26 1.56% 17.09 18.99 16.22 1,321,401
Jun 01 2021 16.70 1.43 9.36% 15.51 19.40 15.51 2,305,005
May 28 2021 15.27 -1.24 -7.51% 16.44 17.75 14.82 1,560,151
May 27 2021 16.51 2.44 17.34% 14.10 18.1659 13.77 3,349,487
May 26 2021 14.07 3.97 39.31% 11.07 14.14 10.62 4,190,145
May 25 2021 10.10 -0.16 -1.56% 10.25 10.52 9.59 329,304
May 24 2021 10.26 0.44 4.48% 9.94 10.67 9.63 409,709
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.