Build A Bear Workshop Historical Data - BBW

BBW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 4.89 0.32 7.0% 4.65 4.93 4.55 294,008
Jan 16 2020 4.57 0.08 1.78% 4.65 4.85 4.25 581,043
Jan 15 2020 4.4899 0.48 11.97% 4.00 4.49 3.86 804,709
Jan 14 2020 4.01 0.61 17.94% 3.65 4.01 3.57 477,454
Jan 13 2020 3.40 0.26 8.28% 3.15 3.41 3.10 504,966
Jan 10 2020 3.14 -0.12 -3.68% 3.25 3.3199 3.10 86,959
Jan 09 2020 3.26 0.15 4.82% 3.14 3.27 3.06 63,650
Jan 08 2020 3.11 0.02 0.65% 3.06 3.15 3.04 44,386
Jan 07 2020 3.09 -0.14 -4.33% 3.21 3.26 3.03 123,602
Jan 06 2020 3.23 0.08 2.54% 3.12 3.28 3.12 61,742
Jan 03 2020 3.15 0.00 0.0% 3.07 3.32 3.03 137,824
Jan 02 2020 3.15 -0.09 -2.78% 3.25 3.25 3.13 128,329
Jan 01 2020 3.24 0.00 +0.00% 3.42 3.54 3.20 0
Dec 31 2019 3.24 -0.18 -5.26% 3.42 3.54 3.20 177,585
Dec 30 2019 3.42 0.20 6.21% 3.21 3.43 3.21 152,947
Dec 27 2019 3.22 0.08 2.55% 3.14 3.33 3.14 74,637
Dec 26 2019 3.14 0.00 0.0% 3.10 3.17 3.10 65,146
Dec 25 2019 3.14 0.00 +0.00% 3.08 3.23 3.05 0
Dec 24 2019 3.14 0.06 1.95% 3.08 3.23 3.05 115,105
Dec 23 2019 3.08 0.10 3.36% 2.95 3.15 2.85 148,067
Dec 20 2019 2.98 0.10 3.47% 2.99 3.04 2.91 217,967
Dec 19 2019 2.88 0.05 1.77% 2.83 2.98 2.81 142,999
Dec 18 2019 2.83 0.04 1.43% 2.81 2.86 2.7695 199,436
Dec 17 2019 2.79 0.11 4.1% 2.75 2.835 2.74 314,127
Dec 16 2019 2.68 -0.01 -0.37% 2.71 2.7906 2.65 115,560
Dec 13 2019 2.69 -0.09 -3.24% 2.83 2.83 2.66 172,979
Dec 12 2019 2.78 0.11 4.12% 2.64 2.80 2.64 180,735
Dec 11 2019 2.67 -0.09 -3.26% 2.80 2.815 2.65 144,184
Dec 10 2019 2.76 -0.13 -4.5% 2.90 2.90 2.76 819,155
Dec 09 2019 2.89 -0.12 -3.99% 3.01 3.05 2.85 306,532
Dec 06 2019 3.01 0.11 3.79% 2.90 3.06 2.87 494,421
Dec 05 2019 2.90 -0.15 -4.92% 2.73 2.99 2.73 756,737
Dec 04 2019 3.05 0.14 4.81% 2.91 3.09 2.91 329,428
Dec 03 2019 2.91 -0.02 -0.68% 2.87 2.94 2.8282 125,092
Dec 02 2019 2.93 -0.07 -2.33% 3.01 3.01 2.82 231,690
Nov 29 2019 3.00 -0.04 -1.32% 3.04 3.09 2.96 101,888
Nov 28 2019 3.04 0.00 +0.00% 3.05 3.10 2.90 0
Nov 27 2019 3.04 0.04 1.33% 3.05 3.10 2.90 99,478
Nov 26 2019 3.00 0.08 2.74% 2.90 3.16 2.90 644,926
Nov 25 2019 2.92 0.13 4.66% 2.80 2.94 2.79 127,095
Nov 22 2019 2.79 0.05 1.82% 2.70 2.82 2.70 106,732
Nov 21 2019 2.74 -0.02 -0.72% 2.77 2.89 2.68 266,432
Nov 20 2019 2.76 -0.13 -4.5% 2.87 2.89 2.73 228,843
Nov 19 2019 2.89 -0.01 -0.34% 2.90 2.96 2.82 116,072
Nov 18 2019 2.90 -0.05 -1.69% 2.94 2.98 2.83 286,930
Nov 15 2019 2.95 0.01 0.34% 2.98 3.0799 2.94 61,455
Nov 14 2019 2.94 0.01 0.34% 2.91 2.99 2.85 97,666
Nov 13 2019 2.93 -0.08 -2.66% 3.01 3.01 2.91 206,147
Nov 12 2019 3.01 -0.21 -6.52% 3.21 3.25 2.99 170,032
Nov 11 2019 3.22 -0.10 -3.01% 3.28 3.35 3.22 125,225
Nov 08 2019 3.32 -0.09 -2.64% 3.40 3.43 3.18 577,013
Nov 07 2019 3.41 -0.10 -2.85% 3.52 3.56 3.36 672,440
Nov 06 2019 3.51 0.13 3.85% 3.55 3.68 3.45 528,073
Nov 05 2019 3.38 -0.20 -5.59% 3.56 3.73 2.6501 325,995
Nov 04 2019 3.58 -0.02 -0.56% 3.67 3.79 3.53 275,059
Nov 01 2019 3.60 0.00 +0.00% 3.47 3.65 3.45 0
Nov 01 2019 3.60 0.12 3.45% 3.47 3.65 3.45 68,418
Oct 31 2019 3.48 -0.14 -3.87% 3.65 3.65 3.45 96,832
Oct 30 2019 3.62 -0.03 -0.82% 3.62 3.69 3.57 125,122
Oct 29 2019 3.65 -0.07 -1.88% 3.71 3.85 3.53 476,851
Oct 28 2019 3.72 -0.02 -0.53% 3.75 3.88 3.59 454,989
Oct 25 2019 3.74 0.16 4.47% 3.58 3.81 3.54 279,759
Oct 24 2019 3.58 0.01 0.28% 3.57 3.68 3.43 591,827
Oct 23 2019 3.57 0.18 5.31% 3.38 3.69 3.35 197,505
Oct 22 2019 3.39 -0.02 -0.59% 3.41 3.47 3.30 127,056
Oct 21 2019 3.41 -0.23 -6.32% 3.67 3.69 3.3961 241,557


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.