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 (%)
Mar 31, 2008
7.845
8.179
7.845
7.977
148,940
+0.05(+0.66%)
Mar 28, 2008
8.108
8.152
7.836
7.924
197,599
-0.23(-2.80%)
Mar 27, 2008
8.372
8.503
8.126
8.152
155,891
-0.14(-1.69%)
Mar 26, 2008
8.354
8.407
8.161
8.293
157,448
-0.12(-1.46%)
Mar 25, 2008
8.345
8.609
8.284
8.416
315,173
+0.04(+0.42%)
Mar 24, 2008
7.705
8.398
7.599
8.380
614,335
+0.62(+8.03%)
Mar 21, 2008
7.284
7.819
7.275
7.757
581,972
+0.00(+0.00%)
Mar 20, 2008
7.284
7.819
7.275
7.757
581,972
+0.39(+5.24%)
Mar 19, 2008
7.749
7.880
7.284
7.371
264,605
-0.50(-6.35%)
Mar 18, 2008
7.126
7.898
7.126
7.871
391,438
+0.67(+9.26%)
Mar 17, 2008
6.933
7.362
6.924
7.205
1,618,742
+0.04(+0.61%)
Mar 14, 2008
7.547
7.608
6.933
7.161
1,023,665
-0.30(-4.00%)
Mar 13, 2008
7.520
7.661
7.090
7.459
1,623,870
-0.04(-0.47%)
Mar 12, 2008
7.977
8.003
7.406
7.494
971,701
-0.37(-4.69%)
Mar 11, 2008
9.662
10.05
7.687
7.863
1,958,522
-1.74(-18.10%)
Mar 10, 2008
9.741
9.741
9.460
9.600
187,343
-0.10(-1.00%)
Mar 07, 2008
9.942
10.31
9.697
9.697
270,189
-0.44(-4.33%)
Mar 06, 2008
10.56
10.56
10.09
10.14
254,235
-0.53(-4.94%)
Mar 05, 2008
10.62
10.79
10.49
10.66
296,968
+0.17(+1.59%)
Mar 04, 2008
10.05
10.54
9.960
10.50
267,454
+0.33(+3.28%)
Mar 03, 2008
10.22
10.32
9.741
10.16
448,074
-0.04(-0.34%)
Feb 29, 2008
10.51
10.55
10.14
10.20
310,415
-0.48(-4.52%)
Feb 28, 2008
10.50
10.83
10.22
10.68
1,277,981
+0.10(+0.91%)
Feb 27, 2008
10.61
10.98
10.53
10.58
415,141
-0.18(-1.63%)
Feb 26, 2008
9.925
10.83
9.925
10.76
1,039,277
+0.78(+7.83%)
Feb 25, 2008
9.600
9.995
9.486
9.978
357,707
+0.39(+4.12%)
Feb 22, 2008
9.574
9.723
9.302
9.583
939,565
+0.02(+0.18%)
Feb 21, 2008
9.662
9.670
9.495
9.565
956,659
+0.08(+0.83%)
Feb 20, 2008
9.925
9.925
9.311
9.486
460,381
-0.59(-5.84%)
Feb 19, 2008
9.846
10.21
9.530
10.07
568,028
+0.42(+4.36%)
Feb 18, 2008
8.995
9.741
8.995
9.653
0
+0.00(+0.00%)
Feb 15, 2008
8.995
9.741
8.995
9.653
873,813
+0.58(+6.38%)
Feb 14, 2008
9.670
10.50
9.039
9.074
1,312,390
-2.33(-20.46%)
Feb 13, 2008
11.50
11.64
11.23
11.41
248,309
+0.07(+0.62%)
Feb 12, 2008
10.79
11.67
10.76
11.34
511,992
+0.70(+6.60%)
Feb 11, 2008
11.00
11.38
10.55
10.64
911,646
-0.33(-3.04%)
Feb 08, 2008
11.23
11.55
10.96
10.97
105,409
-0.23(-2.04%)
Feb 07, 2008
10.91
11.21
10.82
11.20
424,371
+0.04(+0.39%)
Feb 06, 2008
11.41
11.59
11.07
11.15
182,557
-0.20(-1.78%)
Feb 05, 2008
11.98
12.01
11.30
11.36
150,736
-0.90(-7.31%)
Feb 04, 2008
12.19
12.33
11.87
12.25
317,207
+0.05(+0.43%)
Feb 01, 2008
11.96
12.33
11.68
12.20
441,350
+0.24(+1.98%)
Jan 31, 2008
11.29
12.07
11.14
11.96
488,642
+0.46(+3.97%)
Jan 30, 2008
11.86
11.91
11.47
11.50
379,245
-0.44(-3.67%)
Jan 29, 2008
12.35
12.46
11.72
11.94
412,975
-0.33(-2.72%)
Jan 28, 2008
11.86
12.29
11.24
12.28
352,465
+0.42(+3.55%)
Jan 25, 2008
12.24
12.35
11.40
11.86
336,739
-0.25(-2.03%)
Jan 24, 2008
10.81
12.37
10.81
12.10
569,670
+1.35(+12.57%)
Jan 23, 2008
9.872
10.78
9.820
10.75
520,418
+0.61(+6.06%)
Jan 22, 2008
9.793
10.71
8.249
10.14
356,323
-0.15(-1.45%)
Jan 21, 2008
10.53
10.61
10.15
10.28
0
+0.00(+0.00%)
Jan 18, 2008
10.53
10.61
10.15
10.28
395,664
-0.25(-2.41%)
Jan 17, 2008
10.66
10.66
10.35
10.54
263,238
-0.06(-0.58%)
Jan 16, 2008
10.51
10.80
10.45
10.60
285,889
+0.05(+0.50%)
Jan 15, 2008
10.53
10.61
10.45
10.55
392,008
-0.11(-0.99%)
Jan 14, 2008
10.93
11.41
10.65
10.65
230,191
-0.17(-1.54%)
Jan 11, 2008
10.88
10.96
10.71
10.82
321,469
-0.21(-1.91%)
Jan 10, 2008
10.78
11.24
10.53
11.03
370,014
+0.10(+0.88%)
Jan 09, 2008
10.82
10.99
10.53
10.93
378,598
+0.18(+1.63%)
Jan 08, 2008
10.84
10.93
10.47
10.76
343,918
-0.08(-0.73%)
Jan 07, 2008
10.51
10.93
10.39
10.84
183,480
+0.39(+3.78%)
Jan 04, 2008
11.11
11.11
10.41
10.44
309,521
-0.75(-6.74%)
Jan 03, 2008
12.06
12.07
11.15
11.20
263,339
-0.81(-6.73%)
Jan 02, 2008
12.24
12.71
11.93
12.00
235,774
-0.24(-1.94%)
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
.