Quantcast

Historical Stock Prices

BBW 
$5.55
*  
0.01
0.18%
Get BBW Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BBW now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 5.51 5.66 5.45 5.55 140,835
03/21/2019 5.31 5.62 5.31 5.54 434,750
03/20/2019 5.47 5.52 5.32 5.36 57,261
03/19/2019 5.63 5.64 5.4655 5.5 325,038
03/18/2019 5.39 5.74 5.39 5.55 295,660
03/15/2019 5.2 5.45 5.11 5.38 349,026
03/14/2019 5 5.38 5 5.24 1,337,060
03/13/2019 5.7 6.5 5.4962 5.89 567,495
03/12/2019 5.6 5.9 5.47 5.88 214,312
03/11/2019 5.33 5.6 5.31 5.6 86,019
03/08/2019 5.216 5.37 5.14 5.31 44,724
03/07/2019 5.1 5.28 5.1 5.28 122,036
03/06/2019 5.17 5.32 5.17 5.25 23,764
03/05/2019 5.2 5.29 5.15 5.17 17,664
03/04/2019 5.4 5.4 5.2 5.22 36,862
03/01/2019 5.15 5.4432 5.15 5.4 44,819
02/28/2019 5.219 5.47 5.13 5.15 115,262
02/27/2019 5.26 5.28 5.1 5.15 61,261
02/26/2019 5.08 5.2 5.05 5.1 82,135
02/25/2019 5.15 5.23 5.04 5.1 35,844
02/22/2019 5.18 5.25 5.07 5.14 38,196
02/21/2019 5.17 5.25 5.11 5.15 105,687
02/20/2019 5.15 5.23 5.1 5.15 116,854
02/19/2019 5.03 5.21 5.01 5.15 181,831
02/15/2019 5.03 5.09 4.98 5.03 65,763
02/14/2019 4.97 5.03 4.96 4.98 15,571
02/13/2019 4.93 5.095 4.93 4.98 28,193
02/12/2019 5.05 5.1048 4.98 4.99 35,917
02/11/2019 5 5.06 4.9 5.01 15,627
02/08/2019 4.97 5.05 4.9205 5.02 18,257
02/07/2019 5.03 5.07 4.97 5.03 43,010
02/06/2019 5.12 5.21 5.06 5.07 95,359
02/05/2019 5.12 5.21 4.99 5.12 54,756
02/04/2019 4.66 5.23 4.59 5.16 44,101
02/01/2019 4.68 4.7075 4.6 4.63 21,284
01/31/2019 4.85 4.86 4.65 4.73 41,083
01/30/2019 4.94 4.94 4.83 4.84 29,529
01/29/2019 5.16 5.16 4.9 4.9 40,755
01/28/2019 5.18 5.26 5.1 5.13 50,367
01/25/2019 5.31 5.37 5.2 5.21 48,624
01/24/2019 5.24 5.35 5.14 5.21 24,251
01/23/2019 5.11 5.23 5.11 5.2 47,582
01/22/2019 5.17 5.25 4.95 5.15 39,888
01/18/2019 4.99 5.21 4.9722 5.14 31,882
01/17/2019 5.01 5.07 4.91 4.98 28,321
01/16/2019 5.01 5.06 4.91 5.01 41,994
01/15/2019 4.63 5.24 4.6 5.02 96,131
01/14/2019 4.33 4.72 4.2819 4.64 59,333
01/11/2019 4.45 4.45 4.35 4.37 31,633
01/10/2019 4.45 4.53 4.39 4.41 51,093
01/09/2019 4.63 4.63 4.42 4.51 59,533
01/08/2019 4.67 4.86 4.59 4.62 69,923
01/07/2019 4.21 4.63 4.1716 4.57 90,877
01/04/2019 4.2 4.32 4.0302 4.22 51,279
01/03/2019 4.3672 4.3672 4.12 4.24 47,541
01/02/2019 3.95 4.46 3.93 4.32 122,068
12/31/2018 3.88 4.0225 3.86 3.95 117,829
12/28/2018 4.03 4.1808 3.85 3.88 167,075
12/27/2018 3.93 4.13 3.88 4.03 147,949
12/26/2018 3.93 4.08 3.75 3.95 188,965
12/24/2018 4 4.0862 3.91 3.92 78,571
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio