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 (%)
Feb 28, 2018
8.249
8.293
7.964
7.986
195,544
-0.26(-3.19%)
Feb 27, 2018
8.731
8.731
8.161
8.249
98,615
-0.39(-4.57%)
Feb 26, 2018
8.731
8.819
8.512
8.644
109,064
+0.04(+0.51%)
Feb 23, 2018
8.951
9.170
8.600
8.600
166,735
-0.26(-2.97%)
Feb 22, 2018
8.512
8.907
8.380
8.863
246,070
+0.39(+4.66%)
Feb 21, 2018
8.775
8.863
8.380
8.468
183,058
-0.26(-3.02%)
Feb 20, 2018
8.029
8.879
7.898
8.731
871,952
+0.75(+9.34%)
Feb 16, 2018
7.986
7.986
7.986
0
-0.04(-0.55%)
Feb 15, 2018
7.898
8.293
7.503
8.029
644,626
+1.18(+17.31%)
Feb 14, 2018
6.845
7.012
6.713
6.845
307,974
-0.09(-1.27%)
Feb 13, 2018
7.152
7.196
6.933
6.933
107,781
-0.26(-3.66%)
Feb 12, 2018
7.327
7.371
7.108
7.196
114,352
-0.13(-1.80%)
Feb 09, 2018
7.327
7.459
7.240
7.327
193,760
+0.04(+0.60%)
Feb 08, 2018
7.327
7.503
7.284
7.284
174,308
-0.04(-0.60%)
Feb 07, 2018
7.327
7.547
7.327
7.327
109,356
+0.00(+0.00%)
Feb 06, 2018
7.020
7.459
7.020
7.327
189,289
+0.18(+2.45%)
Feb 05, 2018
7.327
7.332
7.130
7.152
64,428
-0.18(-2.40%)
Feb 02, 2018
7.415
7.547
7.284
7.327
124,307
-0.13(-1.76%)
Feb 01, 2018
7.547
7.591
7.415
7.459
102,515
-0.09(-1.16%)
Jan 31, 2018
7.591
7.810
7.503
7.547
123,928
-0.04(-0.58%)
Jan 30, 2018
7.766
7.766
7.547
7.591
63,648
-0.18(-2.26%)
Jan 29, 2018
7.810
7.898
7.722
7.766
81,896
-0.09(-1.12%)
Jan 26, 2018
7.722
8.029
7.613
7.854
98,661
+0.13(+1.70%)
Jan 25, 2018
7.986
7.986
7.722
7.722
108,954
-0.18(-2.22%)
Jan 24, 2018
7.678
7.986
7.678
7.898
135,886
+0.18(+2.27%)
Jan 23, 2018
7.415
7.810
7.415
7.722
111,328
+0.26(+3.53%)
Jan 22, 2018
7.415
7.503
7.415
7.459
69,522
+0.00(+0.00%)
Jan 19, 2018
7.371
7.547
7.371
7.459
87,402
+0.09(+1.19%)
Jan 18, 2018
7.327
7.459
7.327
7.371
179,760
+0.00(+0.00%)
Jan 17, 2018
7.327
7.415
7.284
7.371
186,755
+0.09(+1.20%)
Jan 16, 2018
7.240
7.371
7.240
7.284
195,695
+0.04(+0.61%)
Jan 12, 2018
7.240
7.240
7.240
0
-0.04(-0.60%)
Jan 11, 2018
7.064
7.327
7.064
7.284
343,307
+0.13(+1.84%)
Jan 10, 2018
7.064
7.196
6.976
7.152
307,103
+0.09(+1.24%)
Jan 09, 2018
7.459
7.678
6.801
7.064
559,459
-1.10(-13.44%)
Jan 08, 2018
7.986
8.205
7.986
8.161
438,271
+0.13(+1.64%)
Jan 05, 2018
8.073
8.249
7.986
8.029
126,114
-0.09(-1.08%)
Jan 04, 2018
8.337
8.337
8.073
8.117
128,700
-0.22(-2.63%)
Jan 03, 2018
8.205
8.512
8.161
8.337
75,243
+0.13(+1.60%)
Jan 02, 2018
8.117
8.338
8.117
8.205
131,540
+0.13(+1.63%)
Dec 29, 2017
8.073
8.073
8.073
0
+0.00(+0.00%)
Dec 28, 2017
8.029
8.161
7.986
8.073
180,686
+0.00(+0.00%)
Dec 27, 2017
8.556
8.556
8.161
8.073
295,919
-0.48(-5.64%)
Dec 26, 2017
8.644
8.775
8.512
8.556
154,132
-0.13(-1.52%)
Dec 22, 2017
8.293
8.819
8.293
8.688
198,099
+0.39(+4.76%)
Dec 21, 2017
8.424
8.424
8.205
8.293
150,722
-0.09(-1.05%)
Dec 20, 2017
8.337
8.512
8.249
8.380
137,815
+0.22(+2.69%)
Dec 19, 2017
8.293
8.337
8.161
8.161
136,872
+0.00(+0.00%)
Dec 18, 2017
8.073
8.468
8.073
8.161
179,745
+0.13(+1.64%)
Dec 15, 2017
7.854
8.073
7.766
8.029
203,888
+0.18(+2.23%)
Dec 14, 2017
7.635
8.029
7.591
7.854
179,281
+0.26(+3.47%)
Dec 13, 2017
7.459
7.766
7.459
7.591
222,812
+0.13(+1.76%)
Dec 12, 2017
7.415
7.591
7.415
7.459
106,435
+0.04(+0.59%)
Dec 11, 2017
7.732
7.766
7.371
7.415
133,787
-0.31(-3.98%)
Dec 08, 2017
7.591
7.810
7.591
7.722
111,118
+0.00(+0.00%)
Dec 07, 2017
7.371
7.635
7.371
110,798
+0.00(+0.00%)
Dec 06, 2017
7.284
7.459
7.284
7.371
62,248
+0.04(+0.60%)
Dec 05, 2017
7.415
7.459
7.240
7.327
70,005
-0.04(-0.60%)
Dec 04, 2017
7.327
7.591
7.327
7.371
116,664
+0.13(+1.82%)
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
.