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
)
28.77
-1.18 (-3.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2013
4.580
4.546
4.449
4.449
16,162
-0.07(-1.55%)
Apr 29, 2013
4.554
4.590
4.414
4.519
9,270
-0.05(-1.15%)
Apr 26, 2013
4.511
4.607
4.554
4.572
9,400
+0.02(+0.39%)
Apr 25, 2013
4.537
4.563
4.519
4.554
2,300
+0.01(+0.19%)
Apr 24, 2013
4.607
4.607
4.484
4.546
16,137
-0.04(-0.77%)
Apr 23, 2013
4.607
4.607
4.497
4.581
5,794
-0.01(-0.19%)
Apr 22, 2013
4.554
4.572
4.458
4.590
25,161
+0.07(+1.55%)
Apr 19, 2013
4.388
4.519
4.388
4.519
32,306
+0.13(+3.00%)
Apr 18, 2013
4.414
4.440
4.370
4.388
21,347
-0.04(-0.79%)
Apr 17, 2013
4.388
4.432
4.361
4.423
13,220
+0.04(+0.80%)
Apr 16, 2013
4.388
4.430
4.370
4.388
19,026
+0.00(+0.00%)
Apr 15, 2013
4.423
4.467
4.326
4.388
12,800
-0.03(-0.60%)
Apr 12, 2013
4.423
4.423
4.388
4.414
3,989
+0.02(+0.40%)
Apr 11, 2013
4.405
4.502
4.388
4.396
11,107
-0.04(-0.99%)
Apr 10, 2013
4.467
4.475
4.414
4.440
5,509
+0.02(+0.40%)
Apr 09, 2013
4.405
4.518
4.388
4.423
39,092
-0.01(-0.20%)
Apr 08, 2013
4.388
4.432
4.388
4.432
4,250
+0.00(+0.00%)
Apr 05, 2013
4.388
4.511
4.388
4.432
34,699
-0.01(-0.20%)
Apr 04, 2013
4.598
4.607
4.300
4.440
40,973
-0.22(-4.71%)
Apr 03, 2013
4.607
4.668
4.581
4.660
22,939
+0.01(+0.19%)
Apr 02, 2013
4.677
4.694
4.560
4.651
17,063
-0.06(-1.30%)
Apr 01, 2013
4.739
4.739
4.660
4.712
15,697
-0.02(-0.37%)
Mar 28, 2013
4.572
4.730
4.524
4.730
9,829
+0.14(+3.06%)
Mar 27, 2013
4.704
4.783
4.541
4.590
27,046
-0.21(-4.39%)
Mar 26, 2013
4.695
4.818
4.616
4.800
23,686
+0.06(+1.30%)
Mar 25, 2013
4.712
4.783
4.704
4.739
8,144
-0.03(-0.55%)
Mar 22, 2013
4.616
4.765
4.572
4.765
16,468
+0.11(+2.45%)
Mar 21, 2013
4.546
4.686
4.537
4.651
11,254
+0.06(+1.34%)
Mar 20, 2013
4.581
4.607
4.554
4.590
11,126
+0.07(+1.55%)
Mar 19, 2013
4.458
4.519
4.396
4.519
15,909
+0.06(+1.38%)
Mar 18, 2013
4.388
4.572
4.388
4.458
12,644
+0.06(+1.40%)
Mar 15, 2013
4.607
4.756
4.344
4.396
309,041
-0.24(-5.11%)
Mar 14, 2013
4.467
4.642
4.467
4.633
48,563
+0.15(+3.33%)
Mar 13, 2013
4.458
4.511
4.432
4.484
14,393
-0.02(-0.39%)
Mar 12, 2013
4.423
4.502
4.396
4.502
16,696
+0.05(+1.18%)
Mar 11, 2013
4.370
4.449
4.370
4.449
35,758
+0.01(+0.20%)
Mar 08, 2013
4.440
4.475
4.317
4.440
43,798
+0.03(+0.60%)
Mar 07, 2013
4.388
4.484
4.339
4.414
19,470
+0.03(+0.60%)
Mar 06, 2013
4.414
4.414
4.300
4.388
40,185
+0.00(+0.00%)
Mar 05, 2013
4.458
4.458
4.388
4.388
13,757
-0.08(-1.77%)
Mar 04, 2013
4.405
4.467
4.335
4.467
21,248
+0.07(+1.60%)
Mar 01, 2013
4.309
4.467
4.309
4.396
15,821
+0.03(+0.60%)
Feb 28, 2013
4.282
4.405
4.256
4.370
22,976
+0.08(+1.84%)
Feb 27, 2013
4.265
4.361
4.212
4.291
39,905
+0.00(+0.00%)
Feb 26, 2013
4.335
4.335
4.247
4.291
18,672
-0.03(-0.61%)
Feb 25, 2013
4.423
4.423
4.265
4.317
26,231
-0.09(-1.99%)
Feb 22, 2013
4.326
4.440
4.230
4.405
87,877
+0.11(+2.66%)
Feb 21, 2013
4.203
4.353
4.188
4.291
29,625
+0.03(+0.62%)
Feb 20, 2013
4.274
4.335
4.151
4.265
60,386
-0.05(-1.22%)
Feb 19, 2013
4.361
4.432
4.274
4.317
130,742
-0.07(-1.60%)
Feb 15, 2013
4.309
4.432
4.282
4.388
59,465
+0.08(+1.83%)
Feb 14, 2013
4.484
4.484
4.098
4.309
120,934
-0.21(-4.66%)
Feb 13, 2013
4.467
4.554
4.458
4.519
21,428
+0.04(+0.78%)
Feb 12, 2013
4.467
4.563
4.467
4.484
10,181
+0.01(+0.20%)
Feb 11, 2013
4.484
4.511
4.414
4.475
27,604
-0.01(-0.20%)
Feb 08, 2013
4.449
4.554
4.427
4.484
37,987
+0.05(+1.19%)
Feb 07, 2013
4.519
4.519
4.388
4.432
57,197
-0.11(-2.32%)
Feb 06, 2013
4.537
4.616
4.486
4.537
38,640
+0.24(+5.51%)
Feb 04, 2013
4.388
4.519
4.212
4.300
124,537
-0.13(-2.97%)
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
.