BBW

Build A Bear Workshop Historical Data

Company Name Stock Ticker Symbol Market Type
Build A Bear Workshop Inc BBW NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.51 3.0% 17.50 12:57:20
Open Price Low Price High Price Close Price Prev Close
17.17 17.17 17.70 16.99
more quote information »

BBW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0717.7015.3916.41226,5211.438.9%
1 Month15.3217.7014.8816.38229,9092.1814.23%
3 Months18.0121.1314.0017.15371,760-0.51-2.83%
6 Months20.5722.4014.0017.66341,740-3.07-14.92%
1 Year15.1623.5013.8118.14306,8402.3415.44%
3 Years3.4623.501.0110.41310,05514.04405.78%
5 Years9.1523.501.019.67237,0628.3591.26%

BBW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 16.99 0.62 3.79% 16.84 17.10 16.53 314,467
Aug 09 2022 16.37 -0.44 -2.62% 16.83 16.83 16.00 190,719
Aug 08 2022 16.81 1.04 6.59% 15.78 16.9001 15.78 203,784
Aug 05 2022 15.77 -0.09 -0.57% 15.72 15.97 15.39 252,073
Aug 04 2022 15.86 -0.17 -1.06% 16.07 16.24 15.77 171,564
Aug 03 2022 16.03 0.03 0.19% 16.13 16.34 15.98 161,191
Aug 02 2022 16.00 -0.32 -1.96% 16.08 16.27 15.915 186,371
Aug 01 2022 16.32 0.35 2.19% 15.77 16.64 15.77 196,115
Jul 29 2022 15.97 -0.70 -4.2% 16.58 16.65 15.94 143,322
Jul 28 2022 16.67 -0.34 -2.0% 17.06 17.31 16.65 223,987
Jul 27 2022 17.01 0.58 3.53% 16.87 17.01 16.32 218,031
Jul 26 2022 16.43 -0.11 -0.67% 16.26 16.7599 16.135 570,271
Jul 25 2022 16.54 -0.23 -1.37% 16.78 16.82 16.39 125,044
Jul 22 2022 16.77 -0.38 -2.22% 17.19 17.26 16.73 141,861
Jul 21 2022 17.15 -0.02 -0.12% 17.07 17.17 16.70 134,971
Jul 20 2022 17.17 0.48 2.88% 16.58 17.19 16.5777 200,295
Jul 19 2022 16.69 0.58 3.6% 16.45 16.94 16.43 213,812
Jul 18 2022 16.11 0.18 1.13% 16.07 16.51 16.02 310,288
Jul 15 2022 15.93 0.45 2.91% 15.87 16.02 15.48 379,552
Jul 14 2022 15.48 -0.07 -0.45% 15.32 15.544 14.88 260,464
Jul 13 2022 15.55 0.04 0.26% 15.13 15.72 15.13 394,625
Jul 12 2022 15.51 0.73 4.94% 14.79 15.655 14.79 529,520
Jul 11 2022 14.78 -0.68 -4.4% 15.24 15.5687 14.00 576,234
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.

Log in to InvestorsHub
Register Now