Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 29.76 | 0.47 | 1.60% | 29.28 | 29.78 | 29.14 | 174,537 |
| Apr 23 2024 | 29.29 | 0.49 | 1.70% | 28.93 | 29.58 | 28.93 | 149,234 |
| Apr 22 2024 | 28.80 | 0.61 | 2.16% | 28.41 | 29.045 | 28.20 | 142,815 |
| Apr 19 2024 | 28.19 | 0.65 | 2.36% | 27.41 | 28.25 | 27.41 | 135,418 |
| Apr 18 2024 | 27.54 | 0.22 | 0.81% | 27.32 | 27.63 | 27.32 | 135,605 |
| Apr 17 2024 | 27.32 | -0.18 | -0.65% | 27.71 | 27.71 | 27.32 | 133,541 |
| Apr 16 2024 | 27.50 | -0.08 | -0.29% | 27.49 | 27.84 | 27.46 | 125,924 |
| Apr 15 2024 | 27.58 | -0.22 | -0.79% | 27.96 | 28.15 | 27.46 | 160,932 |
| Apr 12 2024 | 27.80 | -0.35 | -1.24% | 28.09 | 28.36 | 27.65 | 223,515 |
| Apr 11 2024 | 28.15 | -0.30 | -1.05% | 28.50 | 28.515 | 28.01 | 93,643 |
| Apr 10 2024 | 28.45 | -0.18 | -0.63% | 28.41 | 28.71 | 28.36 | 116,258 |
| Apr 09 2024 | 28.63 | -0.15 | -0.52% | 28.82 | 28.93 | 28.50 | 111,683 |
| Apr 08 2024 | 28.78 | 0.78 | 2.79% | 28.11 | 29.03 | 28.11 | 124,618 |
| Apr 05 2024 | 28.00 | -0.02 | -0.07% | 28.05 | 28.20 | 27.84 | 120,831 |
| Apr 04 2024 | 28.02 | -0.74 | -2.57% | 28.87 | 28.87 | 27.92 | 185,048 |
| Apr 03 2024 | 28.76 | -0.37 | -1.27% | 29.06 | 29.29 | 28.67 | 166,254 |
| Apr 02 2024 | 29.13 | -0.51 | -1.72% | 29.60 | 30.05 | 29.07 | 173,013 |
| Apr 01 2024 | 29.64 | -0.23 | -0.77% | 29.90 | 30.37 | 29.62 | 166,930 |
| Mar 28 2024 | 29.87 | 0.14 | 0.47% | 29.76 | 30.23 | 29.74 | 130,316 |
| Mar 27 2024 | 29.73 | 0.10 | 0.34% | 29.61 | 30.14 | 29.53 | 133,075 |
| Mar 26 2024 | 29.63 | 0.45 | 1.54% | 29.26 | 29.91 | 29.25 | 127,016 |
| Mar 25 2024 | 29.18 | 0.39 | 1.35% | 28.77 | 29.38 | 28.70 | 119,030 |
| Mar 22 2024 | 28.79 | -0.06 | -0.21% | 28.90 | 28.93 | 28.53 | 149,262 |
| Mar 21 2024 | 28.85 | -0.34 | -1.16% | 28.91 | 29.22 | 28.53 | 159,514 |
| Mar 20 2024 | 29.19 | 0.24 | 0.83% | 28.75 | 29.35 | 28.62 | 155,270 |
| Mar 19 2024 | 28.95 | 0.02 | 0.07% | 28.72 | 29.16 | 28.45 | 443,202 |
| Mar 18 2024 | 28.93 | -1.03 | -3.44% | 29.96 | 29.9625 | 28.82 | 346,939 |
| Mar 15 2024 | 29.96 | 0.94 | 3.24% | 28.93 | 30.40 | 28.93 | 662,212 |
| Mar 14 2024 | 29.02 | 4.02 | 16.08% | 26.50 | 30.25 | 26.44 | 1,568,236 |
| Mar 13 2024 | 25.00 | 0.48 | 1.96% | 24.55 | 25.12 | 24.44 | 500,699 |
| Mar 12 2024 | 24.52 | 0.14 | 0.57% | 24.41 | 24.56 | 24.23 | 180,978 |
| Mar 11 2024 | 24.38 | 0.21 | 0.87% | 24.11 | 24.40 | 23.89 | 193,387 |
| Mar 08 2024 | 24.17 | 0.11 | 0.46% | 24.21 | 24.46 | 24.02 | 196,087 |
| Mar 07 2024 | 24.06 | 0.53 | 2.25% | 23.67 | 24.09 | 23.49 | 180,162 |
| Mar 06 2024 | 23.53 | -0.35 | -1.47% | 23.97 | 24.12 | 23.22 | 182,096 |
| Mar 05 2024 | 23.88 | 0.02 | 0.08% | 23.70 | 23.98 | 23.57 | 137,786 |
| Mar 04 2024 | 23.86 | -0.08 | -0.33% | 23.96 | 24.21 | 23.71 | 169,227 |
| Mar 01 2024 | 23.94 | 0.00 | 0.00% | 23.90 | 24.19 | 23.74 | 122,405 |
| Feb 29 2024 | 23.94 | 0.03 | 0.13% | 24.21 | 24.51 | 23.87 | 140,402 |
| Feb 28 2024 | 23.91 | 0.05 | 0.21% | 23.66 | 24.13 | 23.5987 | 117,238 |
| Feb 27 2024 | 23.86 | 0.08 | 0.34% | 23.82 | 24.47 | 23.76 | 158,062 |
| Feb 26 2024 | 23.78 | 0.44 | 1.89% | 23.35 | 23.87 | 23.35 | 146,744 |
| Feb 23 2024 | 23.34 | 0.45 | 1.97% | 22.76 | 23.41 | 22.76 | 134,307 |
| Feb 22 2024 | 22.89 | 0.29 | 1.28% | 22.62 | 23.07 | 22.62 | 141,600 |
| Feb 21 2024 | 22.60 | -0.48 | -2.08% | 23.05 | 23.20 | 22.50 | 147,330 |
| Feb 20 2024 | 23.08 | 0.25 | 1.10% | 22.82 | 23.30 | 22.68 | 174,966 |
| Feb 16 2024 | 22.83 | 0.14 | 0.62% | 22.60 | 22.86 | 22.33 | 214,914 |
| Feb 15 2024 | 22.69 | 0.57 | 2.58% | 22.17 | 22.745 | 22.036 | 198,080 |
| Feb 14 2024 | 22.12 | 0.23 | 1.05% | 22.05 | 22.15 | 21.64 | 148,182 |
| Feb 13 2024 | 21.89 | -0.68 | -3.01% | 22.14 | 22.215 | 21.63 | 201,091 |
| Feb 12 2024 | 22.57 | 0.01 | 0.04% | 22.56 | 23.04 | 22.48 | 232,493 |
| Feb 09 2024 | 22.56 | 0.43 | 1.94% | 22.15 | 22.60 | 21.97 | 122,778 |
| Feb 08 2024 | 22.13 | 0.35 | 1.61% | 21.79 | 22.22 | 21.69 | 104,937 |
| Feb 07 2024 | 21.78 | -0.14 | -0.64% | 21.97 | 22.07 | 21.6037 | 166,958 |
| Feb 06 2024 | 21.92 | -0.58 | -2.58% | 22.27 | 22.59 | 21.67 | 325,183 |
| Feb 05 2024 | 22.50 | -0.22 | -0.97% | 22.74 | 22.74 | 22.10 | 307,250 |
| Feb 02 2024 | 22.72 | -0.11 | -0.48% | 22.56 | 22.98 | 22.55 | 162,167 |
| Feb 01 2024 | 22.83 | 0.30 | 1.33% | 22.61 | 23.15 | 22.50 | 203,409 |
| Jan 31 2024 | 22.53 | -0.15 | -0.66% | 22.59 | 23.16 | 22.36 | 199,673 |
| Jan 30 2024 | 22.68 | 0.25 | 1.11% | 22.50 | 23.3499 | 22.45 | 288,570 |
| Jan 29 2024 | 22.43 | 0.51 | 2.33% | 22.00 | 22.45 | 21.68 | 385,284 |
| Jan 26 2024 | 21.92 | -0.19 | -0.86% | 22.19 | 22.19 | 21.78 | 93,410 |
