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
)
26.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021
14.46
15.28
14.41
15.19
309,688
+0.61(+4.15%)
Jun 29, 2021
15.19
15.26
14.37
14.58
336,957
-0.40(-2.69%)
Jun 28, 2021
18.06
18.14
14.70
14.99
1,182,451
-2.36(-13.61%)
Jun 25, 2021
16.45
18.43
16.12
17.35
825,324
+1.25(+7.80%)
Jun 24, 2021
16.30
16.48
15.59
16.09
253,489
-0.06(-0.38%)
Jun 23, 2021
15.18
16.51
14.88
16.16
497,016
+1.01(+6.66%)
Jun 22, 2021
14.68
15.80
14.33
15.15
703,712
+0.43(+2.92%)
Jun 21, 2021
14.29
15.09
14.03
14.72
354,309
+0.42(+2.95%)
Jun 18, 2021
14.31
14.52
13.95
14.29
267,274
-0.16(-1.09%)
Jun 17, 2021
15.20
15.40
13.95
14.45
333,360
-0.62(-4.13%)
Jun 16, 2021
14.65
15.63
14.23
15.08
442,753
+0.32(+2.20%)
Jun 15, 2021
16.08
16.08
14.17
14.75
752,779
-1.44(-8.89%)
Jun 14, 2021
16.24
17.51
15.40
16.19
881,551
+0.18(+1.15%)
Jun 11, 2021
15.32
16.84
15.32
16.01
752,848
+0.91(+6.05%)
Jun 10, 2021
15.34
15.89
14.81
15.09
333,910
-0.09(-0.58%)
Jun 09, 2021
16.04
16.11
14.59
15.18
451,163
-0.89(-5.52%)
Jun 08, 2021
15.30
16.51
15.14
16.07
633,417
+0.91(+6.02%)
Jun 07, 2021
14.48
15.96
14.35
15.15
658,179
+0.47(+3.17%)
Jun 04, 2021
15.61
15.80
13.91
14.69
768,232
-0.98(-6.27%)
Jun 03, 2021
15.34
17.30
14.27
15.67
1,341,760
+0.79(+5.31%)
Jun 02, 2021
15.00
16.66
14.23
14.88
1,507,257
+0.23(+1.56%)
Jun 01, 2021
13.61
17.02
13.61
14.65
2,627,424
+1.25(+9.36%)
May 28, 2021
14.43
15.58
13.01
13.40
1,778,421
-1.09(-7.51%)
May 27, 2021
12.35
15.94
12.08
14.49
3,822,327
+2.14(+17.34%)
May 26, 2021
9.653
12.41
9.319
12.35
4,792,848
+3.48(+39.31%)
May 25, 2021
8.995
9.232
8.416
8.863
376,816
-0.14(-1.56%)
May 24, 2021
8.723
9.363
8.451
9.003
466,891
+0.39(+4.48%)
May 21, 2021
8.670
8.871
8.346
8.617
194,807
+0.04(+0.51%)
May 20, 2021
7.968
9.091
7.757
8.573
621,269
+0.68(+8.56%)
May 19, 2021
8.100
8.107
7.608
7.898
347,264
-0.33(-4.05%)
May 18, 2021
8.416
8.442
8.082
8.231
207,512
-0.16(-1.88%)
May 17, 2021
8.029
8.503
7.950
8.389
201,799
+0.31(+3.80%)
May 14, 2021
7.564
8.108
7.406
8.082
210,251
+0.69(+9.38%)
May 13, 2021
7.599
7.845
7.117
7.389
199,978
-0.07(-0.94%)
May 12, 2021
7.792
8.145
7.441
7.459
296,839
-0.35(-4.49%)
May 11, 2021
6.827
7.889
6.625
7.810
629,683
+0.91(+13.23%)
May 10, 2021
6.941
7.108
6.862
6.897
141,738
-0.06(-0.88%)
May 07, 2021
7.029
7.196
6.854
6.959
182,022
-0.03(-0.38%)
May 06, 2021
6.818
6.985
6.810
6.985
151,425
+0.07(+1.02%)
May 05, 2021
7.011
7.152
6.854
6.915
169,949
-0.14(-1.99%)
May 04, 2021
7.205
7.222
6.810
7.055
243,287
-0.17(-2.31%)
May 03, 2021
7.275
7.441
7.117
7.222
253,950
+0.17(+2.36%)
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%)
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
.