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
)
26.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
3.747
3.747
3.747
76,592
+0.01(+0.23%)
Dec 30, 2020
3.519
3.800
3.519
3.738
76,592
+0.19(+5.45%)
Dec 29, 2020
3.580
3.607
3.501
3.545
88,128
+0.01(+0.25%)
Dec 28, 2020
3.475
3.589
3.431
3.536
192,385
+0.06(+1.77%)
Dec 24, 2020
3.554
3.572
3.422
3.475
69,968
-0.11(-2.94%)
Dec 23, 2020
3.651
3.686
3.563
3.580
51,690
-0.04(-1.21%)
Dec 22, 2020
3.633
3.765
3.572
3.624
94,010
-0.01(-0.24%)
Dec 21, 2020
3.800
3.800
3.615
3.633
81,693
-0.22(-5.69%)
Dec 18, 2020
3.966
4.054
3.852
3.852
71,792
-0.06(-1.57%)
Dec 17, 2020
4.010
4.089
3.861
3.914
96,863
-0.10(-2.41%)
Dec 16, 2020
3.949
4.072
3.905
4.010
55,295
+0.06(+1.56%)
Dec 15, 2020
3.852
4.045
3.773
3.949
54,571
+0.09(+2.27%)
Dec 14, 2020
3.808
3.949
3.730
3.861
92,474
+0.12(+3.29%)
Dec 11, 2020
4.019
4.019
3.721
3.738
161,361
-0.28(-6.99%)
Dec 10, 2020
3.861
4.054
3.730
4.019
51,492
+0.16(+4.09%)
Dec 09, 2020
3.984
4.019
3.817
3.861
112,639
-0.15(-3.72%)
Dec 08, 2020
4.019
4.124
3.958
4.010
51,763
-0.02(-0.44%)
Dec 07, 2020
4.089
4.212
3.861
4.028
143,161
-0.09(-2.13%)
Dec 04, 2020
4.002
4.212
3.975
4.116
279,533
+0.00(+0.00%)
Dec 03, 2020
3.905
4.309
3.738
4.116
741,146
+0.51(+14.11%)
Dec 02, 2020
3.387
3.624
3.256
3.607
184,518
+0.23(+6.75%)
Dec 01, 2020
3.589
3.633
3.335
3.378
108,542
-0.21(-5.87%)
Nov 30, 2020
3.659
3.686
3.528
3.589
67,179
-0.09(-2.39%)
Nov 27, 2020
3.589
3.721
3.536
3.677
144,609
+0.09(+2.44%)
Nov 25, 2020
3.501
3.615
3.475
3.589
114,297
+0.04(+0.99%)
Nov 24, 2020
3.580
3.642
3.449
3.554
157,096
-0.02(-0.49%)
Nov 23, 2020
3.440
3.633
3.343
3.572
165,623
+0.15(+4.36%)
Nov 20, 2020
3.589
3.607
3.361
3.422
204,550
-0.20(-5.57%)
Nov 19, 2020
3.563
3.642
3.484
3.624
69,498
+0.02(+0.49%)
Nov 18, 2020
3.642
3.730
3.519
3.607
180,501
-0.01(-0.24%)
Nov 17, 2020
3.958
3.987
3.431
3.615
339,313
-0.41(-10.24%)
Nov 16, 2020
4.089
4.195
3.905
4.028
242,352
+0.06(+1.55%)
Nov 13, 2020
3.738
4.157
3.738
3.966
254,235
+0.25(+6.86%)
Nov 12, 2020
3.554
3.887
3.457
3.712
181,130
+0.12(+3.42%)
Nov 11, 2020
3.624
3.704
3.528
3.589
73,509
-0.03(-0.73%)
Nov 10, 2020
3.466
3.704
3.457
3.615
97,611
+0.15(+4.30%)
Nov 09, 2020
3.484
3.580
3.150
3.466
321,990
+0.36(+11.58%)
Nov 06, 2020
3.159
3.177
2.992
3.106
105,523
-0.04(-1.12%)
Nov 05, 2020
3.115
3.168
3.027
3.142
134,605
+0.05(+1.70%)
Nov 04, 2020
3.247
3.510
2.957
3.089
211,590
-0.23(-6.88%)
Nov 03, 2020
3.993
4.124
3.273
3.317
368,154
-0.57(-14.67%)
Nov 02, 2020
3.712
4.186
3.633
3.887
908,133
+0.26(+7.26%)
Oct 30, 2020
2.843
3.844
2.843
3.624
828,117
+0.71(+24.40%)
Oct 29, 2020
2.641
2.984
2.566
2.913
144,376
+0.26(+9.93%)
Oct 28, 2020
3.027
3.177
2.598
2.650
268,330
-0.38(-12.46%)
Oct 27, 2020
3.159
3.589
2.992
3.027
474,995
+0.06(+2.07%)
Oct 26, 2020
3.247
3.326
2.940
2.966
56,159
-0.27(-8.40%)
Oct 23, 2020
3.027
3.308
3.010
3.238
113,727
+0.25(+8.21%)
Oct 22, 2020
2.808
3.027
2.808
2.992
66,049
+0.17(+5.90%)
Oct 21, 2020
2.834
2.975
2.782
2.826
54,705
+0.00(+0.00%)
Oct 20, 2020
2.913
3.054
2.791
2.826
52,289
-0.11(-3.59%)
Oct 19, 2020
2.966
3.150
2.905
2.931
107,602
-0.03(-0.89%)
Oct 16, 2020
2.913
3.045
2.852
2.957
57,661
+0.05(+1.81%)
Oct 15, 2020
2.799
2.913
2.694
2.905
36,865
+0.07(+2.48%)
Oct 14, 2020
2.720
2.878
2.720
2.834
106,894
+0.11(+4.19%)
Oct 13, 2020
2.633
2.729
2.519
2.720
62,455
+0.09(+3.33%)
Oct 12, 2020
2.598
2.633
2.523
2.633
67,395
+0.02(+0.67%)
Oct 09, 2020
2.554
2.729
2.413
2.615
194,408
+0.06(+2.41%)
Oct 08, 2020
2.676
2.676
2.510
2.554
115,939
-0.10(-3.64%)
Oct 07, 2020
2.501
2.668
2.440
2.650
111,619
+0.21(+8.63%)
Oct 06, 2020
2.475
2.519
2.397
2.440
334,345
-0.03(-1.07%)
Oct 05, 2020
2.422
2.501
2.387
2.466
88,280
+0.05(+2.18%)
Oct 02, 2020
2.325
2.475
2.207
2.413
149,510
-0.01(-0.36%)
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
.