Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Build-A-Bear Workshop
(NY:
BBW
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
7.196
7.240
7.117
7.169
84,826
+0.04(+0.49%)
Jan 30, 2012
7.222
7.222
7.038
7.134
40,626
-0.17(-2.28%)
Jan 27, 2012
7.108
7.318
7.047
7.301
61,791
+0.18(+2.46%)
Jan 26, 2012
6.933
7.196
6.897
7.126
80,291
+0.22(+3.18%)
Jan 25, 2012
6.906
6.933
6.871
6.906
78,338
-0.02(-0.25%)
Jan 24, 2012
6.880
6.990
6.854
6.924
33,956
-0.01(-0.13%)
Jan 23, 2012
6.889
7.020
6.731
6.933
40,311
+0.03(+0.38%)
Jan 20, 2012
6.906
6.959
6.836
6.906
39,695
+0.02(+0.25%)
Jan 19, 2012
7.073
7.073
6.854
6.889
46,727
-0.18(-2.48%)
Jan 18, 2012
6.985
7.073
6.933
7.064
42,921
+0.04(+0.63%)
Jan 17, 2012
7.082
7.108
7.003
7.020
76,778
+0.00(+0.00%)
Jan 13, 2012
6.915
7.117
6.836
7.020
116,949
+0.01(+0.13%)
Jan 12, 2012
7.152
7.183
6.968
7.011
56,810
-0.11(-1.60%)
Jan 11, 2012
7.064
7.196
7.048
7.126
62,293
+0.00(+0.00%)
Jan 10, 2012
7.126
7.266
7.064
7.126
95,833
+0.08(+1.12%)
Jan 09, 2012
7.038
7.073
6.862
7.047
105,410
+0.07(+1.01%)
Jan 06, 2012
7.222
7.222
6.968
6.976
76,618
-0.25(-3.40%)
Jan 05, 2012
7.205
7.292
7.020
7.222
55,992
-0.04(-0.60%)
Jan 04, 2012
7.231
7.275
7.011
7.266
150,308
-0.16(-2.13%)
Dec 30, 2011
7.433
7.494
7.398
7.424
60,656
-0.07(-0.94%)
Dec 29, 2011
7.380
7.503
7.310
7.494
65,961
+0.14(+1.91%)
Dec 28, 2011
7.398
7.433
7.257
7.354
85,097
-0.05(-0.71%)
Dec 27, 2011
7.529
7.529
7.380
7.406
56,100
-0.12(-1.63%)
Dec 23, 2011
7.678
7.714
7.380
7.529
157,655
-0.14(-1.83%)
Dec 21, 2011
7.635
7.714
7.556
7.670
123,051
-0.03(-0.34%)
Dec 20, 2011
7.380
7.722
7.380
7.696
150,300
+0.47(+6.43%)
Dec 19, 2011
7.459
7.626
7.179
7.231
125,565
-0.20(-2.72%)
Dec 16, 2011
7.424
7.564
7.232
7.433
331,106
+0.02(+0.24%)
Dec 15, 2011
7.310
7.494
7.284
7.415
126,702
+0.16(+2.18%)
Dec 14, 2011
7.266
7.424
7.003
7.257
163,067
-0.07(-0.96%)
Dec 13, 2011
7.573
7.652
7.292
7.327
100,684
-0.12(-1.65%)
Dec 12, 2011
7.512
7.529
7.292
7.450
158,135
-0.20(-2.64%)
Dec 09, 2011
7.520
7.678
7.459
7.652
111,970
+0.18(+2.47%)
Dec 08, 2011
7.547
7.617
7.441
7.468
117,204
-0.13(-1.73%)
Dec 07, 2011
7.520
7.617
7.330
7.599
103,306
+0.07(+0.93%)
Dec 06, 2011
7.494
7.617
7.424
7.529
144,701
+0.07(+0.94%)
Dec 05, 2011
7.354
7.485
7.222
7.459
317,101
+0.28(+3.91%)
Dec 02, 2011
7.187
7.380
7.064
7.178
252,424
+0.05(+0.74%)
Dec 01, 2011
6.959
7.196
6.959
7.126
179,515
+0.11(+1.63%)
Nov 30, 2011
7.205
7.205
6.924
7.011
254,531
+0.11(+1.65%)
Nov 29, 2011
6.976
6.994
6.783
6.897
113,546
-0.07(-1.01%)
Nov 28, 2011
7.003
7.082
6.889
6.968
241,577
+0.21(+3.12%)
Nov 25, 2011
6.845
6.968
6.757
6.757
33,838
-0.11(-1.53%)
Nov 23, 2011
6.871
6.959
6.845
6.862
91,335
-0.16(-2.25%)
Nov 22, 2011
6.976
7.064
6.933
7.020
117,227
+0.07(+1.01%)
Nov 21, 2011
6.836
7.003
6.818
6.950
108,147
-0.08(-1.12%)
Nov 18, 2011
7.082
7.134
6.872
7.029
203,943
-0.11(-1.48%)
Nov 17, 2011
7.143
7.213
7.011
7.134
137,984
-0.01(-0.12%)
Nov 16, 2011
7.161
7.275
7.029
7.143
150,281
-0.01(-0.12%)
Nov 15, 2011
6.950
7.161
6.933
7.152
334,616
+0.13(+1.88%)
Nov 14, 2011
6.511
7.020
6.511
7.020
285,898
+0.54(+8.25%)
Nov 11, 2011
6.353
6.529
6.283
6.485
182,444
+0.18(+2.92%)
Nov 10, 2011
6.055
6.318
5.994
6.301
237,703
+0.32(+5.43%)
Nov 09, 2011
5.862
6.099
5.836
5.976
285,164
-0.08(-1.30%)
Nov 08, 2011
6.081
6.108
6.011
6.055
281,511
+0.09(+1.47%)
Nov 07, 2011
6.011
6.203
5.967
5.967
171,067
-0.04(-0.73%)
Nov 04, 2011
5.923
6.055
5.915
6.011
157,988
+0.11(+1.93%)
Nov 03, 2011
5.897
5.923
5.813
5.897
121,723
+0.08(+1.36%)
Nov 02, 2011
5.792
5.879
5.704
5.818
129,289
+0.11(+2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.