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 (%)
Dec 31, 2012
3.396
3.487
3.247
3.352
52,074
-0.08(-2.30%)
Dec 28, 2012
3.466
3.466
3.378
3.431
22,059
-0.03(-0.76%)
Dec 27, 2012
3.501
3.519
3.457
3.457
49,944
-0.07(-1.99%)
Dec 26, 2012
3.510
3.528
3.450
3.528
43,884
+0.02(+0.50%)
Dec 24, 2012
3.510
3.528
3.495
3.510
52,958
+0.00(+0.00%)
Dec 21, 2012
3.510
3.554
3.457
3.510
67,293
-0.05(-1.48%)
Dec 20, 2012
3.510
3.633
3.510
3.563
35,602
+0.04(+1.25%)
Dec 19, 2012
3.493
3.519
3.387
3.519
28,279
+0.01(+0.25%)
Dec 18, 2012
3.449
3.624
3.449
3.510
77,247
+0.08(+2.30%)
Dec 17, 2012
3.352
3.484
3.343
3.431
29,115
+0.10(+2.89%)
Dec 14, 2012
3.308
3.405
3.291
3.335
81,079
+0.02(+0.53%)
Dec 13, 2012
3.308
3.326
3.247
3.317
62,550
-0.01(-0.26%)
Dec 12, 2012
3.343
3.439
3.321
3.326
20,672
-0.03(-0.79%)
Dec 11, 2012
3.422
3.501
3.317
3.352
45,404
-0.09(-2.55%)
Dec 10, 2012
3.510
3.510
3.405
3.440
33,672
-0.09(-2.49%)
Dec 07, 2012
3.300
3.528
3.273
3.528
83,721
+0.24(+7.20%)
Dec 06, 2012
3.317
3.317
3.256
3.291
17,862
-0.01(-0.27%)
Dec 05, 2012
3.256
3.308
3.251
3.300
20,345
+0.02(+0.53%)
Dec 04, 2012
3.159
3.282
3.159
3.282
28,220
+0.09(+2.75%)
Nov 30, 2012
3.150
3.194
3.124
3.194
30,802
+0.02(+0.55%)
Nov 29, 2012
3.185
3.221
3.142
3.177
13,031
-0.03(-0.82%)
Nov 28, 2012
3.168
3.203
3.142
3.203
27,298
+0.00(+0.00%)
Nov 27, 2012
3.115
3.221
3.115
3.203
38,676
+0.07(+2.24%)
Nov 26, 2012
3.115
3.168
3.080
3.133
116,897
+0.00(+0.00%)
Nov 23, 2012
3.203
3.203
3.124
3.133
19,759
-0.08(-2.46%)
Nov 21, 2012
3.115
3.221
3.115
3.212
24,070
+0.11(+3.39%)
Nov 20, 2012
3.142
3.159
3.106
3.106
23,673
-0.06(-1.94%)
Nov 19, 2012
3.142
3.212
3.133
3.168
20,752
+0.03(+0.84%)
Nov 16, 2012
3.142
3.177
3.098
3.142
72,892
-0.02(-0.56%)
Nov 15, 2012
3.203
3.221
3.142
3.159
46,727
-0.04(-1.37%)
Nov 14, 2012
3.335
3.335
3.177
3.203
84,606
-0.11(-3.44%)
Nov 13, 2012
3.229
3.414
3.229
3.317
77,543
+0.10(+3.00%)
Nov 12, 2012
3.273
3.273
3.221
3.221
106,480
-0.04(-1.34%)
Nov 09, 2012
3.221
3.387
3.133
3.264
185,601
+0.06(+1.92%)
Nov 08, 2012
3.177
3.307
3.159
3.203
105,981
+0.01(+0.27%)
Nov 07, 2012
3.256
3.292
3.159
3.194
136,849
-0.10(-2.93%)
Nov 06, 2012
3.133
3.317
3.071
3.291
238,190
+0.22(+7.14%)
Nov 05, 2012
3.124
3.150
3.045
3.071
78,550
-0.04(-1.13%)
Nov 02, 2012
3.115
3.221
3.106
3.106
97,915
+0.04(+1.14%)
Nov 01, 2012
3.115
3.212
3.001
3.071
148,183
-0.08(-2.51%)
Oct 31, 2012
2.940
3.326
2.940
3.150
183,746
+0.20(+6.85%)
Oct 26, 2012
2.966
2.949
2.949
2.949
174,466
+0.07(+2.44%)
Oct 25, 2012
3.150
3.185
2.720
2.878
1,388,566
-0.82(-22.27%)
Oct 24, 2012
3.545
3.747
3.526
3.703
152,652
+0.15(+4.20%)
Oct 23, 2012
3.624
3.624
3.554
3.554
53,212
+0.00(+0.00%)
Oct 19, 2012
3.422
3.554
3.422
3.554
104,604
+0.12(+3.58%)
Oct 18, 2012
3.668
3.721
3.422
3.431
99,557
-0.25(-6.68%)
Oct 17, 2012
3.738
3.738
3.668
3.677
20,343
-0.08(-2.10%)
Oct 16, 2012
3.624
3.782
3.615
3.756
56,215
+0.13(+3.63%)
Oct 15, 2012
3.554
3.685
3.422
3.624
63,973
+0.09(+2.48%)
Oct 12, 2012
3.422
3.545
3.422
3.536
63,474
+0.10(+2.81%)
Oct 11, 2012
3.536
3.536
3.414
3.440
65,783
-0.04(-1.26%)
Oct 10, 2012
3.651
3.651
3.414
3.484
105,862
-0.16(-4.34%)
Oct 09, 2012
3.633
3.703
3.589
3.642
56,049
+0.01(+0.24%)
Oct 08, 2012
3.554
3.706
3.449
3.633
58,339
+0.02(+0.49%)
Oct 05, 2012
3.414
3.615
3.370
3.615
123,059
+0.20(+5.91%)
Oct 04, 2012
3.396
3.440
3.378
3.414
323,253
+0.06(+1.83%)
Oct 03, 2012
3.326
3.370
3.229
3.352
285,242
+0.02(+0.53%)
Oct 02, 2012
3.387
3.414
3.247
3.335
29,848
-0.02(-0.52%)
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
.