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
)
32.72
-0.11 (-0.34%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 29, 2018
7.966
7.966
7.966
0
-0.13(-1.61%)
Mar 28, 2018
7.966
8.315
7.879
8.097
161,904
+0.13(+1.64%)
Mar 27, 2018
8.010
8.184
7.879
7.966
132,075
-0.04(-0.54%)
Mar 26, 2018
7.531
8.097
7.444
8.010
146,044
+0.65(+8.88%)
Mar 23, 2018
7.496
7.662
7.357
7.357
63,864
-0.22(-2.87%)
Mar 22, 2018
7.836
7.836
7.487
7.574
93,084
-0.22(-2.79%)
Mar 21, 2018
7.662
7.923
7.574
7.792
87,883
+0.13(+1.70%)
Mar 20, 2018
7.749
7.792
7.618
7.662
66,784
-0.09(-1.12%)
Mar 19, 2018
7.705
7.749
7.487
7.749
63,943
+0.04(+0.56%)
Mar 16, 2018
7.487
7.792
7.400
7.705
107,130
+0.22(+2.91%)
Mar 15, 2018
7.531
7.618
7.400
7.487
58,859
-0.04(-0.58%)
Mar 14, 2018
7.618
7.705
7.400
7.531
97,999
+0.00(+0.00%)
Mar 13, 2018
7.662
7.749
7.487
7.531
56,857
-0.09(-1.14%)
Mar 12, 2018
7.749
7.836
7.574
7.618
80,255
-0.17(-2.23%)
Mar 09, 2018
7.792
7.836
7.574
7.792
125,332
+0.00(+0.00%)
Mar 08, 2018
8.010
8.010
7.749
7.792
59,143
-0.22(-2.72%)
Mar 07, 2018
8.097
8.010
68,817
+0.09(+1.10%)
Mar 06, 2018
7.836
8.053
7.705
7.923
92,731
+0.00(+0.00%)
Mar 05, 2018
7.966
8.053
7.879
7.923
80,852
-0.13(-1.62%)
Mar 02, 2018
8.010
8.184
7.792
8.053
70,410
+0.00(+0.00%)
Mar 01, 2018
7.879
8.140
7.808
8.053
102,836
+0.13(+1.65%)
Feb 28, 2018
8.184
8.227
7.901
7.923
197,094
-0.26(-3.19%)
Feb 27, 2018
8.663
8.663
8.097
8.184
99,396
-0.39(-4.57%)
Feb 26, 2018
8.663
8.750
8.445
8.576
109,929
+0.04(+0.51%)
Feb 23, 2018
8.880
9.098
8.532
8.532
168,057
-0.26(-2.97%)
Feb 22, 2018
8.445
8.837
8.315
8.793
248,021
+0.39(+4.66%)
Feb 21, 2018
8.706
8.793
8.315
8.402
184,509
-0.26(-3.02%)
Feb 20, 2018
7.966
8.809
7.836
8.663
878,864
+0.74(+9.34%)
Feb 16, 2018
7.923
7.923
7.923
0
-0.04(-0.55%)
Feb 15, 2018
7.836
8.227
7.444
7.966
649,736
+1.18(+17.31%)
Feb 14, 2018
6.791
6.957
6.660
6.791
310,416
-0.09(-1.27%)
Feb 13, 2018
7.096
7.139
6.878
6.878
108,636
-0.26(-3.66%)
Feb 12, 2018
7.270
7.313
7.052
7.139
115,258
-0.13(-1.80%)
Feb 09, 2018
7.270
7.400
7.183
7.270
195,296
+0.04(+0.60%)
Feb 08, 2018
7.270
7.444
7.226
7.226
175,689
-0.04(-0.60%)
Feb 07, 2018
7.270
7.487
7.270
7.270
110,223
+0.00(+0.00%)
Feb 06, 2018
6.965
7.400
6.965
7.270
190,790
+0.17(+2.45%)
Feb 05, 2018
7.270
7.274
7.074
7.096
64,939
-0.17(-2.40%)
Feb 02, 2018
7.357
7.487
7.226
7.270
125,292
-0.13(-1.76%)
Feb 01, 2018
7.487
7.531
7.357
7.400
103,328
-0.09(-1.16%)
Jan 31, 2018
7.531
7.749
7.444
7.487
124,910
-0.04(-0.58%)
Jan 30, 2018
7.705
7.705
7.487
7.531
64,153
-0.17(-2.26%)
Jan 29, 2018
7.749
7.836
7.662
7.705
82,545
-0.09(-1.12%)
Jan 26, 2018
7.662
7.966
7.553
7.792
99,443
+0.13(+1.70%)
Jan 25, 2018
7.923
7.923
7.662
7.662
109,818
-0.17(-2.22%)
Jan 24, 2018
7.618
7.923
7.618
7.836
136,963
+0.17(+2.27%)
Jan 23, 2018
7.357
7.749
7.357
7.662
112,210
+0.26(+3.53%)
Jan 22, 2018
7.357
7.444
7.357
7.400
70,073
+0.00(+0.00%)
Jan 19, 2018
7.313
7.487
7.313
7.400
88,095
+0.09(+1.19%)
Jan 18, 2018
7.270
7.400
7.270
7.313
181,185
+0.00(+0.00%)
Jan 17, 2018
7.270
7.357
7.226
7.313
188,235
+0.09(+1.20%)
Jan 16, 2018
7.183
7.313
7.183
7.226
197,246
+0.04(+0.61%)
Jan 12, 2018
7.183
7.183
7.183
0
-0.04(-0.60%)
Jan 11, 2018
7.009
7.270
7.009
7.226
346,029
+0.13(+1.84%)
Jan 10, 2018
7.009
7.139
6.922
7.096
309,537
+0.09(+1.24%)
Jan 09, 2018
7.400
7.618
6.747
7.009
563,894
-1.09(-13.44%)
Jan 08, 2018
7.923
8.140
7.923
8.097
441,746
+0.13(+1.64%)
Jan 05, 2018
8.010
8.184
7.923
7.966
127,114
-0.09(-1.08%)
Jan 04, 2018
8.271
8.271
8.010
8.053
129,720
-0.22(-2.63%)
Jan 03, 2018
8.140
8.445
8.097
8.271
75,840
+0.13(+1.60%)
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
.