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
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2021
6.871
7.275
6.818
7.055
403,175
+0.16(+2.29%)
Apr 29, 2021
6.845
6.925
6.818
6.897
146,989
+0.04(+0.64%)
Apr 28, 2021
6.836
7.020
6.827
6.854
152,892
+0.03(+0.39%)
Apr 27, 2021
6.976
6.994
6.810
6.827
232,008
-0.11(-1.52%)
Apr 26, 2021
7.029
7.284
6.827
6.933
333,515
-0.20(-2.83%)
Apr 23, 2021
7.284
7.387
7.108
7.134
279,191
-0.11(-1.45%)
Apr 22, 2021
7.020
7.319
6.924
7.240
273,091
+0.32(+4.70%)
Apr 21, 2021
6.757
6.994
6.731
6.915
175,326
+0.14(+2.07%)
Apr 20, 2021
7.038
7.152
6.739
6.775
150,320
-0.25(-3.50%)
Apr 19, 2021
7.090
7.389
6.801
7.020
178,895
-0.10(-1.36%)
Apr 16, 2021
7.117
7.301
7.064
7.117
177,771
-0.23(-3.11%)
Apr 15, 2021
7.327
7.564
7.213
7.345
212,378
+0.06(+0.84%)
Apr 14, 2021
7.064
7.371
6.889
7.284
313,935
+0.05(+0.73%)
Apr 13, 2021
7.424
7.477
6.950
7.231
306,075
-0.15(-2.02%)
Apr 12, 2021
7.810
8.029
7.380
7.380
411,904
-0.53(-6.66%)
Apr 09, 2021
7.108
8.021
7.108
7.907
1,587,063
+0.82(+11.51%)
Apr 08, 2021
7.336
7.336
6.906
7.090
232,182
-0.03(-0.37%)
Apr 07, 2021
6.801
7.143
6.713
7.117
361,772
+0.47(+7.13%)
Apr 06, 2021
6.494
6.810
6.494
6.643
202,124
+0.19(+2.99%)
Apr 05, 2021
6.424
6.582
6.081
6.450
148,850
+0.04(+0.68%)
Apr 01, 2021
6.064
6.494
6.055
6.406
201,815
+0.35(+5.80%)
Mar 31, 2021
6.143
6.213
6.020
6.055
191,299
-0.08(-1.29%)
Mar 30, 2021
6.134
6.476
6.134
6.134
72,603
+0.00(+0.00%)
Mar 29, 2021
6.327
6.417
5.950
6.134
281,978
-0.32(-4.90%)
Mar 26, 2021
6.503
6.985
6.336
6.450
258,565
-0.04(-0.54%)
Mar 25, 2021
6.160
6.538
6.073
6.485
169,431
+0.25(+4.08%)
Mar 24, 2021
6.862
6.867
6.055
6.230
302,370
-0.58(-8.51%)
Mar 23, 2021
6.968
7.011
6.511
6.810
339,327
-0.28(-3.96%)
Mar 22, 2021
7.020
7.284
6.818
7.090
423,353
+0.37(+5.48%)
Mar 19, 2021
6.845
7.065
6.636
6.722
373,661
-0.12(-1.79%)
Mar 18, 2021
7.117
7.319
6.748
6.845
286,571
-0.32(-4.41%)
Mar 17, 2021
6.503
7.547
6.503
7.161
549,365
+0.74(+11.48%)
Mar 16, 2021
7.257
7.441
6.380
6.424
615,123
-0.93(-12.65%)
Mar 15, 2021
7.319
7.898
7.248
7.354
569,289
+0.08(+1.09%)
Mar 12, 2021
7.398
7.564
7.231
7.275
341,867
-0.20(-2.70%)
Mar 11, 2021
7.380
7.608
7.126
7.477
564,742
-0.20(-2.63%)
Mar 10, 2021
7.213
7.722
6.687
7.678
1,900,373
+1.41(+22.55%)
Mar 09, 2021
6.467
6.757
6.266
6.266
245,546
-0.23(-3.51%)
Mar 08, 2021
6.274
6.582
6.116
6.494
240,057
+0.21(+3.35%)
Mar 05, 2021
6.011
6.529
5.695
6.283
301,071
+0.26(+4.37%)
Mar 04, 2021
5.941
6.187
5.704
6.020
240,967
-0.04(-0.72%)
Mar 03, 2021
6.450
6.599
6.038
6.064
336,903
-0.49(-7.50%)
Mar 02, 2021
6.678
7.073
6.529
6.555
362,297
-0.13(-1.97%)
Mar 01, 2021
6.309
7.459
6.108
6.687
942,969
+0.52(+8.39%)
Feb 26, 2021
5.792
6.321
5.648
6.169
412,520
+0.32(+5.56%)
Feb 25, 2021
5.950
6.011
5.643
5.844
303,556
-0.04(-0.60%)
Feb 24, 2021
5.520
6.002
5.388
5.879
565,369
+0.39(+7.03%)
Feb 23, 2021
5.485
5.759
5.370
5.493
433,432
-0.04(-0.79%)
Feb 22, 2021
5.248
5.757
5.186
5.537
459,646
+0.32(+6.23%)
Feb 19, 2021
5.046
5.467
5.011
5.213
365,684
+0.21(+4.21%)
Feb 18, 2021
5.002
5.125
4.739
5.002
674,718
-0.12(-2.40%)
Feb 17, 2021
5.134
5.186
4.914
5.125
462,169
-0.04(-0.85%)
Feb 16, 2021
5.423
5.441
5.063
5.169
505,184
-0.29(-5.31%)
Feb 12, 2021
5.564
5.651
5.309
5.458
262,212
-0.17(-2.96%)
Feb 11, 2021
4.923
5.730
4.809
5.625
717,101
+0.69(+14.06%)
Feb 10, 2021
4.879
4.993
4.528
4.932
493,885
+0.05(+1.08%)
Feb 09, 2021
4.774
4.949
4.590
4.879
490,176
-0.01(-0.18%)
Feb 08, 2021
4.607
5.055
4.467
4.888
803,675
+0.29(+6.30%)
Feb 05, 2021
4.607
4.730
4.467
4.598
370,698
+0.01(+0.19%)
Feb 04, 2021
4.475
4.791
4.414
4.590
505,875
+0.04(+0.97%)
Feb 03, 2021
4.221
4.625
4.081
4.546
577,450
+0.26(+6.15%)
Feb 02, 2021
4.563
4.563
4.212
4.282
764,492
-0.46(-9.63%)
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
.