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 (%)
Feb 27, 2009
3.098
3.326
3.063
3.177
0
+0.02(+0.56%)
Feb 26, 2009
3.300
3.326
3.054
3.159
171,823
-0.11(-3.49%)
Feb 25, 2009
3.300
3.361
3.071
3.273
259,959
-0.10(-2.86%)
Feb 24, 2009
3.019
3.457
3.019
3.370
357,995
+0.39(+13.27%)
Feb 23, 2009
3.536
3.536
2.957
2.975
565,631
-0.48(-13.96%)
Feb 20, 2009
3.545
3.615
3.308
3.457
425,263
-0.16(-4.37%)
Feb 19, 2009
3.782
3.887
3.589
3.615
237,531
-0.13(-3.51%)
Feb 18, 2009
3.686
3.975
3.501
3.747
274,705
+0.10(+2.64%)
Feb 17, 2009
3.712
3.712
3.519
3.651
131,081
-0.25(-6.31%)
Feb 13, 2009
3.949
4.010
3.852
3.896
115,610
-0.06(-1.55%)
Feb 12, 2009
3.826
3.984
3.651
3.958
95,717
+0.04(+1.12%)
Feb 11, 2009
3.958
3.993
3.712
3.914
63,028
+0.08(+2.06%)
Feb 10, 2009
4.160
4.212
3.800
3.835
102,822
-0.33(-8.00%)
Feb 09, 2009
4.089
4.282
4.028
4.168
91,924
+0.11(+2.59%)
Feb 06, 2009
3.879
4.256
3.879
4.063
123,986
+0.16(+4.05%)
Feb 05, 2009
3.765
3.914
3.721
3.905
76,674
+0.11(+3.01%)
Feb 04, 2009
4.151
4.274
3.677
3.791
129,925
-0.39(-9.24%)
Feb 03, 2009
3.835
4.177
3.730
4.177
146,546
+0.37(+9.68%)
Feb 02, 2009
3.615
3.905
3.536
3.808
142,489
+0.12(+3.33%)
Jan 30, 2009
3.677
3.808
3.475
3.686
0
+0.07(+1.94%)
Jan 29, 2009
3.896
3.949
3.615
3.615
120,581
-0.29(-7.42%)
Jan 28, 2009
3.949
4.002
3.712
3.905
134,306
+0.01(+0.23%)
Jan 27, 2009
4.019
4.124
3.589
3.896
196,571
-0.10(-2.42%)
Jan 26, 2009
3.335
4.045
3.335
3.993
191,331
+0.65(+19.42%)
Jan 23, 2009
3.291
3.431
3.238
3.343
124,811
+0.04(+1.06%)
Jan 22, 2009
3.457
3.457
3.247
3.308
153,772
-0.26(-7.37%)
Jan 21, 2009
3.168
3.580
3.071
3.572
341,891
+0.45(+14.33%)
Jan 20, 2009
3.133
3.177
3.036
3.124
128,574
-0.05(-1.66%)
Jan 16, 2009
3.405
3.405
3.106
3.177
196,653
-0.12(-3.72%)
Jan 15, 2009
3.501
3.501
3.142
3.300
242,167
-0.18(-5.05%)
Jan 14, 2009
3.642
3.879
3.449
3.475
255,185
-0.24(-6.38%)
Jan 13, 2009
3.887
3.958
3.686
3.712
173,868
-0.21(-5.37%)
Jan 12, 2009
4.300
4.300
3.870
3.923
129,692
-0.43(-9.88%)
Jan 09, 2009
4.467
4.467
4.300
4.353
101,511
-0.13(-2.94%)
Jan 08, 2009
4.142
4.502
4.107
4.484
162,806
+0.24(+5.58%)
Jan 07, 2009
4.440
4.572
4.230
4.247
173,226
-0.31(-6.74%)
Jan 06, 2009
4.344
4.581
4.309
4.554
202,635
+0.25(+5.70%)
Jan 05, 2009
3.984
4.309
3.984
4.309
202,702
+0.22(+5.36%)
Jan 02, 2009
4.379
4.379
3.791
4.089
0
-0.18(-4.12%)
Jan 01, 2009
3.756
4.265
3.756
4.265
0
+0.00(+0.00%)
Dec 31, 2008
3.756
4.265
3.756
4.265
217,019
+0.50(+13.29%)
Dec 30, 2008
3.378
3.914
3.370
3.765
271,741
+0.42(+12.60%)
Dec 29, 2008
3.168
3.378
3.142
3.343
193,491
+0.16(+4.96%)
Dec 26, 2008
3.089
3.440
2.992
3.185
297,724
+0.05(+1.68%)
Dec 24, 2008
3.159
3.484
3.080
3.133
231,014
-0.06(-1.92%)
Dec 23, 2008
3.659
3.659
3.177
3.194
688,014
-0.36(-10.12%)
Dec 22, 2008
3.844
3.905
3.466
3.554
435,795
-0.26(-6.90%)
Dec 19, 2008
3.808
3.905
3.510
3.817
337,822
+0.14(+3.82%)
Dec 18, 2008
3.615
3.844
3.519
3.677
449,509
+0.12(+3.46%)
Dec 17, 2008
3.466
3.598
3.431
3.554
384,810
+0.04(+1.25%)
Dec 16, 2008
3.563
3.738
3.493
3.510
361,487
+0.00(+0.00%)
Dec 15, 2008
3.800
3.817
3.440
3.510
138,479
-0.26(-6.98%)
Dec 12, 2008
3.501
3.773
3.457
3.773
229,997
+0.20(+5.65%)
Dec 11, 2008
3.659
3.879
3.519
3.572
146,840
-0.24(-6.22%)
Dec 10, 2008
3.668
3.949
3.510
3.808
146,540
+0.21(+5.85%)
Dec 09, 2008
4.405
4.405
3.422
3.598
224,390
-0.71(-16.50%)
Dec 08, 2008
3.747
4.309
3.686
4.309
213,475
+0.65(+17.75%)
Dec 05, 2008
3.317
3.677
3.133
3.659
197,345
+0.29(+8.59%)
Dec 04, 2008
3.273
3.536
3.238
3.370
185,081
+0.05(+1.59%)
Dec 03, 2008
3.387
3.493
3.273
3.317
181,740
-0.14(-4.06%)
Dec 02, 2008
3.203
3.457
2.992
3.457
218,767
+0.32(+10.06%)
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
.