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 29, 2012
4.844
4.870
4.616
4.783
161,397
-0.04(-0.91%)
Feb 28, 2012
4.984
4.984
4.739
4.826
124,982
-0.15(-3.00%)
Feb 27, 2012
5.177
5.177
4.949
4.976
117,212
-0.26(-5.03%)
Feb 24, 2012
5.300
5.362
5.239
5.239
100,882
-0.10(-1.81%)
Feb 23, 2012
5.177
5.388
5.107
5.335
171,533
+0.16(+3.05%)
Feb 22, 2012
5.177
5.256
5.160
5.177
84,628
-0.03(-0.51%)
Feb 21, 2012
5.248
5.476
5.104
5.204
206,474
-0.03(-0.50%)
Feb 17, 2012
5.353
5.362
5.169
5.230
230,031
+0.01(+0.17%)
Feb 16, 2012
5.792
6.143
5.110
5.221
1,051,951
-1.91(-26.81%)
Feb 15, 2012
7.415
7.415
7.064
7.134
43,531
-0.25(-3.44%)
Feb 14, 2012
7.547
7.547
7.205
7.389
30,805
-0.23(-3.00%)
Feb 13, 2012
7.599
7.635
7.547
7.617
43,950
+0.11(+1.40%)
Feb 10, 2012
7.538
7.564
7.406
7.512
35,073
-0.11(-1.50%)
Feb 09, 2012
7.573
7.652
7.529
7.626
28,047
+0.10(+1.28%)
Feb 08, 2012
7.319
7.547
7.275
7.529
44,617
+0.22(+3.00%)
Feb 07, 2012
7.187
7.371
7.180
7.310
67,794
+0.09(+1.22%)
Feb 06, 2012
7.371
7.406
7.134
7.222
75,880
-0.21(-2.83%)
Feb 03, 2012
7.468
7.468
7.415
7.433
99,556
+0.02(+0.24%)
Feb 02, 2012
7.661
7.661
7.187
7.415
41,922
+0.01(+0.12%)
Feb 01, 2012
7.196
7.424
7.101
7.406
60,672
+0.24(+3.30%)
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%)
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
.