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, 2020
2.238
2.299
2.097
2.229
217,485
+0.00(+0.00%)
Apr 29, 2020
2.299
2.361
2.211
2.229
259,380
+0.03(+1.19%)
Apr 28, 2020
2.159
2.273
2.062
2.203
400,815
+0.07(+3.29%)
Apr 27, 2020
2.001
2.220
1.974
2.132
387,956
+0.16(+8.00%)
Apr 24, 2020
2.089
2.150
1.922
1.974
512,801
-0.11(-5.46%)
Apr 23, 2020
2.045
2.203
1.974
2.089
273,790
+0.04(+2.15%)
Apr 22, 2020
2.176
2.238
2.018
2.045
408,725
+0.07(+3.56%)
Apr 21, 2020
2.246
2.254
1.931
1.974
489,019
-0.23(-10.36%)
Apr 20, 2020
1.781
2.440
1.773
2.203
1,471,876
+0.43(+24.26%)
Apr 17, 2020
1.720
1.816
1.667
1.773
365,570
+0.21(+13.48%)
Apr 16, 2020
1.816
1.834
1.474
1.562
345,498
-0.23(-12.75%)
Apr 15, 2020
1.711
1.799
1.544
1.790
311,975
+0.00(+0.00%)
Apr 14, 2020
1.720
1.966
1.707
1.790
426,215
+0.14(+8.51%)
Apr 13, 2020
1.641
1.799
1.580
1.650
658,333
+0.16(+10.59%)
Apr 09, 2020
1.351
1.527
1.290
1.492
500,835
+0.23(+18.06%)
Apr 08, 2020
1.150
1.334
1.132
1.264
336,502
+0.17(+15.20%)
Apr 07, 2020
1.106
1.237
1.062
1.097
509,196
+0.04(+4.17%)
Apr 06, 2020
1.009
1.132
0.9872
1.053
390,497
+0.16(+17.65%)
Apr 03, 2020
1.123
1.123
0.8863
0.8951
381,182
-0.16(-15.00%)
Apr 02, 2020
1.106
1.132
1.053
1.053
174,649
-0.02(-1.64%)
Apr 01, 2020
1.193
1.272
1.053
1.071
211,283
-0.18(-14.69%)
Mar 31, 2020
1.202
1.316
1.193
1.255
175,345
+0.06(+5.15%)
Mar 30, 2020
1.299
1.316
1.185
1.193
240,523
-0.11(-8.11%)
Mar 27, 2020
1.465
1.518
1.272
1.299
296,513
-0.12(-8.64%)
Mar 26, 2020
1.439
1.579
1.404
1.422
267,211
+0.03(+1.89%)
Mar 25, 2020
1.474
1.623
1.391
1.395
352,844
-0.05(-3.64%)
Mar 24, 2020
1.571
1.659
1.422
1.448
219,151
-0.04(-2.94%)
Mar 23, 2020
1.781
1.843
1.483
1.492
163,168
-0.27(-15.42%)
Mar 20, 2020
1.685
1.860
1.650
1.764
326,369
+0.07(+4.14%)
Mar 19, 2020
1.580
1.711
1.404
1.694
177,203
+0.11(+7.22%)
Mar 18, 2020
1.685
1.685
1.404
1.580
178,975
-0.11(-6.25%)
Mar 17, 2020
1.720
1.860
1.606
1.685
181,217
-0.07(-4.00%)
Mar 16, 2020
2.194
2.194
1.659
1.755
381,562
-0.46(-20.63%)
Mar 13, 2020
2.475
2.615
2.115
2.211
262,896
-0.09(-3.82%)
Mar 12, 2020
2.097
2.703
1.852
2.299
580,818
-0.10(-4.03%)
Mar 11, 2020
2.703
2.834
2.387
2.396
403,461
-0.27(-10.20%)
Mar 10, 2020
2.720
2.878
2.527
2.668
386,117
+0.07(+2.70%)
Mar 09, 2020
2.896
2.913
2.589
2.598
250,869
-0.47(-15.19%)
Mar 06, 2020
3.063
3.247
2.957
3.063
244,663
-0.07(-2.24%)
Mar 05, 2020
3.168
3.326
3.089
3.133
317,821
-0.23(-6.79%)
Mar 04, 2020
3.466
3.493
3.335
3.361
98,949
-0.06(-1.79%)
Mar 03, 2020
3.422
3.598
3.185
3.422
229,778
-0.04(-1.02%)
Mar 02, 2020
3.352
3.479
3.168
3.457
128,598
+0.11(+3.41%)
Feb 28, 2020
3.089
3.440
3.071
3.343
151,789
-0.10(-2.81%)
Feb 27, 2020
3.405
3.528
3.106
3.440
219,771
-0.21(-5.77%)
Feb 26, 2020
3.861
3.861
3.580
3.651
248,846
-0.19(-5.02%)
Feb 25, 2020
3.958
4.081
3.826
3.844
286,185
-0.11(-2.88%)
Feb 24, 2020
4.019
4.129
3.800
3.958
145,796
-0.23(-5.45%)
Feb 21, 2020
3.975
4.203
3.791
4.186
159,310
+0.21(+5.30%)
Feb 20, 2020
3.852
3.975
3.791
3.975
101,291
+0.12(+3.19%)
Feb 19, 2020
3.861
3.914
3.800
3.852
120,354
+0.03(+0.69%)
Feb 18, 2020
3.773
3.958
3.712
3.826
212,743
+0.04(+0.93%)
Feb 14, 2020
3.896
3.914
3.765
3.791
161,931
-0.07(-1.82%)
Feb 13, 2020
3.870
3.925
3.835
3.861
97,473
-0.07(-1.79%)
Feb 12, 2020
3.817
4.045
3.817
3.931
109,579
+0.06(+1.59%)
Feb 11, 2020
3.870
3.905
3.773
3.870
94,903
-0.02(-0.45%)
Feb 10, 2020
3.949
4.037
3.782
3.887
148,702
-0.04(-0.89%)
Feb 07, 2020
3.940
4.081
3.852
3.923
140,279
-0.04(-1.11%)
Feb 06, 2020
4.107
4.151
3.949
3.966
123,896
-0.12(-3.00%)
Feb 05, 2020
4.089
4.177
3.975
4.089
151,000
+0.07(+1.75%)
Feb 04, 2020
3.773
4.221
3.773
4.019
277,469
+0.31(+8.27%)
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
.