Build A Bear Workshop Inc (BBW)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.14 | 10.7337308789 | 38.57 | 42.74 | 38.26 | 241493 | 40.16994798 | CS |
| 4 | -4.87 | -10.2353930223 | 47.58 | 47.955 | 38.26 | 331990 | 43.03693573 | CS |
| 12 | 4.28 | 11.1371324486 | 38.43 | 48.23 | 35.1909 | 308284 | 41.46064376 | CS |
| 26 | 16.71 | 64.2692307692 | 26 | 48.23 | 23.63 | 278508 | 36.37936214 | CS |
| 52 | 20.87 | 95.5586080586 | 21.84 | 48.23 | 21.42 | 245302 | 32.18835721 | CS |
| 156 | 26.37 | 161.383108935 | 16.34 | 48.23 | 12.47 | 275891 | 24.08707394 | CS |
| 260 | 37.34 | 695.344506518 | 5.37 | 48.23 | 1.01 | 286228 | 18.08906791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 42.71 | 1.63 | 3.97 | 42.05 | 43.05 | 42.05 | 209770 |
| 1737675600 | 41.08 | 0 | 0.00 | 41.08 | 41.08 | 41.08 | 0 |
| 1737589200 | 41.08 | 1.01 | 2.52 | 40.34 | 41.63 | 40.28 | 265358 |
| 1737502800 | 40.07 | 0.97 | 2.48 | 39.49 | 40.2 | 39.185 | 257469 |
| 1737157200 | 39.1 | 0.67 | 1.74 | 38.57 | 39.4 | 38.26 | 201651 |
| 1737070800 | 38.43 | -0.82 | -2.09 | 38.9 | 39.29 | 38.31 | 230562 |
| 1736984400 | 39.25 | 0.09 | 0.23 | 39.8 | 40.025 | 39.08 | 263318 |
| 1736898000 | 39.16 | -2.39 | -5.75 | 41.64 | 42.1189 | 38.76 | 335896 |
| 1736811600 | 41.55 | -0.36 | -0.86 | 41.03 | 42.01 | 40.82 | 494900 |
| 1736552400 | 41.91 | -0.59 | -1.39 | 42.26 | 42.6 | 41.43 | 413692 |
| 1736379600 | 42.5 | -3.78 | -8.17 | 45.72 | 45.72 | 41.51 | 526069 |
| 1736293200 | 46.28 | -0.32 | -0.69 | 46.4 | 46.705 | 45.55 | 388316 |
| 1736206800 | 46.6 | 1.14 | 2.51 | 45.68 | 46.93 | 45.04 | 359734 |
| 1735947600 | 45.46 | 1.38 | 3.13 | 44.3 | 45.46 | 43.79 | 249208 |
| 1735861200 | 44.08 | -1.96 | -4.26 | 45.91 | 46.1801 | 43.21 | 311790 |
| 1735688400 | 46.04 | -0.66 | -1.41 | 47.08 | 47.24 | 45.47 | 379414 |
| 1735602000 | 46.7 | 0.03 | 0.06 | 46.39 | 46.91 | 45.78 | 287241 |
| 1735342800 | 46.67 | -1.27 | -2.65 | 47.58 | 47.955 | 46.14 | 347223 |
| 1735256400 | 47.94 | 2.02 | 4.40 | 45.83 | 48.23 | 45.62 | 309797 |
| 1735077840 | 45.92 | 2 | 4.55 | 44.32 | 46.38 | 44.22 | 159201 |
| 1734997200 | 43.92 | 0.14 | 0.32 | 43.71 | 44.72 | 43.29 | 188763 |
| 1734738000 | 43.78 | 1.04 | 2.43 | 41.73 | 44.32 | 41.73 | 385619 |
| 1734651600 | 42.74 | -0.36 | -0.84 | 43.16 | 43.8 | 41.6215 | 295170 |
| 1734565200 | 43.1 | -0.33 | -0.76 | 43.69 | 44.4105 | 43.1 | 445714 |
| 1734478800 | 43.43 | 0.3 | 0.70 | 43.21 | 44.15 | 42.64 | 212821 |
| 1734392400 | 43.13 | 2.11 | 5.14 | 41.09 | 44 | 41.0075 | 263326 |
| 1734133200 | 41.02 | -0.49 | -1.18 | 41.71 | 42.623 | 40.93 | 202767 |
| 1734046800 | 41.51 | -0.99 | -2.33 | 42.36 | 42.36 | 41.1614 | 312446 |
| 1733960400 | 42.5 | 1.16 | 2.81 | 41.45 | 43.09 | 41.4235 | 510814 |
| 1733874000 | 41.34 | 0.79 | 1.95 | 40.76 | 41.715 | 40.11 | 292772 |
| 1733787600 | 40.55 | -0.47 | -1.15 | 41.2 | 42.6 | 39.66 | 530218 |
| 1733528400 | 41.02 | -5.47 | -11.77 | 46.58 | 46.74 | 40.65 | 681583 |
| 1733442000 | 46.49 | 8.57 | 22.60 | 39.9 | 47.01 | 39.9 | 1204788 |
| 1733355600 | 37.92 | -0.22 | -0.58 | 37.97 | 38.735 | 37.62 | 415664 |
| 1733269200 | 38.14 | -0.63 | -1.62 | 38.43 | 38.98 | 37.755 | 228679 |
| 1733182800 | 38.77 | 0.78 | 2.05 | 37.9 | 39.3141 | 37.3281 | 216245 |
| 1732917840 | 37.99 | -0.15 | -0.39 | 38.28 | 39.05 | 37.81 | 112419 |
| 1732750800 | 38.14 | 0.21 | 0.55 | 38.01 | 38.6 | 37.73 | 256262 |
| 1732664400 | 37.93 | -0.49 | -1.28 | 37.92 | 38.34 | 36.745 | 207212 |
| 1732578000 | 38.42 | 0.23 | 0.60 | 39.245 | 39.9 | 38.4 | 318577 |
| 1732318800 | 38.19 | 1.49 | 4.06 | 36.9 | 38.325 | 36.86 | 217859 |
| 1732232400 | 36.7 | 0.43 | 1.19 | 36.08 | 36.77 | 35.63 | 229544 |
| 1732146000 | 36.27 | -0.41 | -1.12 | 36.62 | 36.785 | 35.1909 | 239107 |
| 1732059600 | 36.68 | -0.41 | -1.11 | 36.61 | 36.92 | 36.27 | 209885 |
| 1731973200 | 37.09 | 0.81 | 2.23 | 36.53 | 37.45 | 36.355 | 158124 |
| 1731714000 | 36.28 | -0.78 | -2.10 | 37.29 | 37.4 | 36.25 | 119536 |
| 1731627600 | 37.06 | 0.38 | 1.04 | 36.78 | 37.44 | 36.465 | 183071 |
| 1731541200 | 36.68 | -0.59 | -1.58 | 37.84 | 38.3589 | 36.64 | 208183 |
| 1731454800 | 37.27 | -1.74 | -4.46 | 39 | 39.59 | 37.24 | 266071 |
| 1731368400 | 39.01 | 2.21 | 6.01 | 37.38 | 39.75 | 37.36 | 327546 |
| 1731109200 | 36.8 | -0.81 | -2.15 | 37.58 | 37.81 | 36.75 | 262615 |
| 1731022800 | 37.61 | -0.7 | -1.83 | 38.26 | 38.69 | 37.185 | 209454 |
| 1730936400 | 38.31 | 0.54 | 1.43 | 39.64 | 40.125 | 38 | 395205 |
| 1730850000 | 37.77 | 0.01 | 0.03 | 37.45 | 38.3 | 37.45 | 200573 |
| 1730763600 | 37.76 | -0.31 | -0.81 | 37.91 | 38.78 | 37.67 | 165656 |
| 1730500800 | 38.07 | -0.02 | -0.05 | 38.43 | 38.5 | 37.41 | 192195 |
| 1730414400 | 38.09 | -0.91 | -2.33 | 39.11 | 39.42 | 38.08 | 149330 |
| 1730328000 | 39 | 0.87 | 2.28 | 38.09 | 39.33 | 38.09 | 195000 |
| 1730241600 | 38.13 | -0.66 | -1.70 | 38.43 | 38.77 | 37.72 | 127073 |
| 1730155200 | 38.79 | 1.68 | 4.53 | 37.35 | 39.065 | 37.19 | 247687 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
