BBW

Build A Bear Workshop Historical Data

BBW Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 4.09 0.04 0.99% 3.99 4.12 3.96 100,326
Nov 24 2020 4.05 -0.02 -0.49% 4.08 4.1472 3.9302 136,857
Nov 23 2020 4.07 0.17 4.36% 3.92 4.14 3.81 145,340
Nov 20 2020 3.90 -0.23 -5.57% 4.09 4.11 3.83 179,538
Nov 19 2020 4.13 0.02 0.49% 4.06 4.15 3.97 60,987
Nov 18 2020 4.11 -0.01 -0.24% 4.15 4.25 4.01 158,396
Nov 17 2020 4.12 -0.47 -10.24% 4.51 4.57 3.91 297,757
Nov 16 2020 4.59 0.07 1.55% 4.66 4.78 4.45 212,630
Nov 13 2020 4.52 0.29 6.86% 4.26 4.7372 4.26 223,152
Nov 12 2020 4.23 0.14 3.42% 4.05 4.43 3.94 158,948
Nov 11 2020 4.09 -0.03 -0.73% 4.13 4.2211 4.02 64,507
Nov 10 2020 4.12 0.17 4.3% 3.95 4.2205 3.94 85,657
Nov 09 2020 3.95 0.41 11.58% 3.95 4.08 3.59 282,557
Nov 06 2020 3.54 -0.04 -1.12% 3.60 3.62 3.41 92,633
Nov 05 2020 3.58 0.06 1.7% 3.55 3.61 3.45 118,121
Nov 04 2020 3.52 -0.26 -6.88% 3.70 4.00 3.37 185,678
Nov 03 2020 3.78 -0.65 -14.67% 4.55 4.70 3.7277 322,918
Nov 02 2020 4.43 0.30 7.26% 4.23 4.77 4.14 796,917
Oct 30 2020 4.13 0.00 +0.00% 3.24 4.38 3.24 0
Oct 30 2020 4.13 0.81 24.4% 3.24 4.38 3.24 724,293
Oct 29 2020 3.32 0.30 9.93% 3.01 3.40 2.9239 126,770
Oct 28 2020 3.02 -0.43 -12.46% 3.45 3.62 2.96 235,469
Oct 27 2020 3.45 0.07 2.07% 3.60 4.09 3.41 416,824
Oct 26 2020 3.38 -0.31 -8.4% 3.70 3.79 3.35 49,282
Oct 23 2020 3.69 0.28 8.21% 3.45 3.77 3.43 99,779
Oct 22 2020 3.41 0.19 5.9% 3.20 3.45 3.20 57,961
Oct 21 2020 3.22 0.00 0.0% 3.23 3.39 3.17 48,006
Oct 20 2020 3.22 -0.12 -3.59% 3.32 3.48 3.18 45,886
Oct 19 2020 3.34 -0.03 -0.89% 3.38 3.59 3.31 94,425
Oct 16 2020 3.37 0.06 1.81% 3.31 3.47 3.25 50,602
Oct 15 2020 3.31 0.08 2.48% 3.19 3.32 3.0695 32,351
Oct 14 2020 3.23 0.13 4.19% 3.10 3.28 3.10 93,803
Oct 13 2020 3.10 0.10 3.33% 3.00 3.11 2.8696 54,807
Oct 12 2020 3.00 0.02 0.67% 2.96 3.00 2.8746 59,142
Oct 09 2020 2.98 0.07 2.41% 2.91 3.11 2.75 170,644
Oct 08 2020 2.91 -0.11 -3.64% 3.05 3.05 2.86 101,741
Oct 07 2020 3.02 0.00 +0.00% 2.79 3.04 2.78 0
Oct 07 2020 3.02 0.24 8.63% 2.79 3.04 2.78 97,950
Oct 06 2020 2.78 -0.03 -1.07% 2.82 2.87 2.7317 293,399
Oct 05 2020 2.81 0.06 2.18% 2.76 2.85 2.72 77,469
Oct 02 2020 2.75 -0.01 -0.36% 2.65 2.82 2.5151 131,168
Oct 01 2020 2.76 0.26 10.4% 2.47 2.79 2.40 153,075
Sep 30 2020 2.50 -0.12 -4.58% 2.55 2.62 2.3562 144,067
Sep 29 2020 2.62 0.05 1.95% 2.54 2.64 2.33 145,540
Sep 28 2020 2.57 -0.19 -6.88% 2.64 2.7818 2.55 131,561
Sep 25 2020 2.76 -0.29 -9.51% 2.99 3.02 2.7301 357,136
Sep 24 2020 3.05 -0.08 -2.56% 3.05 3.11 2.94 436,959
Sep 23 2020 3.13 -0.13 -3.99% 3.30 3.30 3.05 87,844
Sep 22 2020 3.26 0.03 0.93% 3.23 3.2849 3.20 52,348
Sep 21 2020 3.23 -0.23 -6.65% 3.46 3.48 3.1104 199,823
Sep 18 2020 3.46 0.12 3.59% 3.40 3.64 3.30 716,330
Sep 17 2020 3.34 0.14 4.37% 3.19 3.39 3.0401 78,176
Sep 16 2020 3.20 0.02 0.63% 3.18 3.23 3.16 62,099
Sep 15 2020 3.18 -0.12 -3.64% 3.30 3.34 3.03 123,206
Sep 14 2020 3.30 0.00 0.0% 3.30 3.39 3.205 72,305
Sep 11 2020 3.30 0.08 2.48% 3.21 3.35 3.14 61,063
Sep 10 2020 3.22 -0.09 -2.72% 3.32 3.475 3.16 75,370
Sep 09 2020 3.31 0.21 6.77% 3.08 3.44 3.04 232,296
Sep 08 2020 3.10 -0.13 -4.02% 3.23 3.55 3.04 303,048
Sep 07 2020 3.23 0.00 +0.00% 2.95 3.3499 2.93 0
Sep 04 2020 3.23 0.30 10.24% 2.95 3.3499 2.93 337,377
Sep 03 2020 2.93 -0.17 -5.48% 2.97 3.08 2.90 117,099
Sep 02 2020 3.10 -0.05 -1.59% 2.90 3.1305 2.79 282,012
Sep 01 2020 3.15 0.52 19.77% 2.9235 3.18 2.59 838,363
Aug 31 2020 2.63 0.13 5.2% 2.50 2.65 2.41 356,767
Aug 28 2020 2.50 0.21 9.17% 2.29 2.50 2.29 77,870


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.