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
)
26.70
+0.53 (+2.03%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jul 31, 2008
5.844
6.257
5.704
5.748
347,087
-0.24(-3.96%)
Jul 30, 2008
5.739
6.195
5.739
5.985
322,167
+0.18(+3.02%)
Jul 29, 2008
5.809
5.994
5.616
5.809
328,213
+0.19(+3.44%)
Jul 28, 2008
5.686
5.923
5.441
5.616
494,316
-0.11(-1.84%)
Jul 25, 2008
6.143
6.160
5.704
5.722
597,503
-0.40(-6.59%)
Jul 24, 2008
6.125
6.362
5.704
6.125
679,646
-0.53(-7.92%)
Jul 23, 2008
6.362
6.915
6.327
6.652
360,954
+0.33(+5.28%)
Jul 22, 2008
5.792
6.362
5.774
6.318
277,593
+0.45(+7.62%)
Jul 21, 2008
5.879
6.108
5.704
5.871
131,069
+0.06(+1.06%)
Jul 18, 2008
5.765
5.853
5.537
5.809
271,111
+0.11(+2.00%)
Jul 17, 2008
5.511
5.809
5.335
5.695
580,358
+0.28(+5.19%)
Jul 16, 2008
5.327
5.467
5.221
5.414
443,393
+0.06(+1.15%)
Jul 15, 2008
5.300
5.476
5.213
5.353
385,426
-0.02(-0.33%)
Jul 14, 2008
5.660
5.695
5.256
5.370
202,426
-0.22(-3.92%)
Jul 11, 2008
5.537
5.757
5.186
5.590
552,239
-0.13(-2.30%)
Jul 10, 2008
5.607
6.037
5.467
5.722
396,703
+0.11(+1.87%)
Jul 09, 2008
6.450
6.450
5.572
5.616
731,328
-0.80(-12.45%)
Jul 08, 2008
5.379
6.564
4.923
6.415
799,347
+0.97(+17.71%)
Jul 07, 2008
6.388
6.485
5.432
5.449
753,586
-0.94(-14.70%)
Jul 04, 2008
6.248
6.406
6.178
6.388
233,142
+0.00(+0.00%)
Jul 03, 2008
6.248
6.406
6.178
6.388
233,142
+0.12(+1.96%)
Jul 02, 2008
6.371
6.441
6.143
6.266
332,702
-0.13(-2.06%)
Jul 01, 2008
6.301
6.520
6.152
6.397
308,015
+0.02(+0.28%)
Jun 30, 2008
6.582
6.775
6.353
6.380
215,398
-0.18(-2.81%)
Jun 27, 2008
6.599
6.704
6.261
6.564
787,957
-0.08(-1.19%)
Jun 26, 2008
6.862
6.941
6.599
6.643
206,908
-0.31(-4.42%)
Jun 25, 2008
6.810
7.055
6.748
6.950
190,656
+0.23(+3.39%)
Jun 24, 2008
6.696
6.889
6.590
6.722
226,309
-0.04(-0.52%)
Jun 23, 2008
6.818
6.985
6.599
6.757
240,523
-0.04(-0.65%)
Jun 20, 2008
7.222
7.266
6.783
6.801
365,578
-0.46(-6.29%)
Jun 19, 2008
7.064
7.284
7.038
7.257
406,075
+0.18(+2.61%)
Jun 18, 2008
7.029
7.134
6.836
7.073
564,009
-0.01(-0.12%)
Jun 17, 2008
7.275
7.275
6.941
7.082
288,325
-0.17(-2.30%)
Jun 16, 2008
7.547
7.547
7.187
7.248
397,704
-0.29(-3.84%)
Jun 13, 2008
7.678
7.678
7.433
7.538
388,877
-0.03(-0.35%)
Jun 12, 2008
7.284
7.714
7.284
7.564
229,406
+0.36(+4.99%)
Jun 11, 2008
7.371
7.468
7.126
7.205
241,510
-0.11(-1.56%)
Jun 10, 2008
7.178
7.433
7.152
7.319
195,173
-0.06(-0.83%)
Jun 09, 2008
7.687
7.687
7.362
7.380
206,843
-0.22(-2.89%)
Jun 06, 2008
7.836
7.863
7.582
7.599
177,266
-0.28(-3.56%)
Jun 05, 2008
7.854
7.942
7.643
7.880
276,723
+0.11(+1.35%)
Jun 04, 2008
7.801
7.959
7.696
7.775
124,149
-0.05(-0.67%)
Jun 03, 2008
7.775
7.854
7.617
7.828
250,111
+0.21(+2.76%)
Jun 02, 2008
8.029
8.029
7.477
7.617
299,757
-0.41(-5.14%)
May 30, 2008
8.082
8.144
7.907
8.029
209,115
+0.01(+0.11%)
May 29, 2008
7.731
8.065
7.731
8.021
181,112
+0.32(+4.10%)
May 28, 2008
7.608
7.871
7.599
7.705
356,358
+0.16(+2.09%)
May 27, 2008
7.556
7.942
7.503
7.547
300,056
+0.00(+0.00%)
May 26, 2008
7.722
7.792
7.477
7.547
0
+0.00(+0.00%)
May 23, 2008
7.722
7.792
7.477
7.547
281,934
-0.20(-2.60%)
May 22, 2008
7.687
8.003
7.687
7.749
178,444
+0.06(+0.80%)
May 21, 2008
7.889
7.933
7.556
7.687
294,753
-0.14(-1.79%)
May 20, 2008
7.599
7.907
7.503
7.828
368,367
+0.19(+2.53%)
May 19, 2008
7.696
8.021
7.626
7.635
377,696
-0.13(-1.69%)
May 16, 2008
8.249
8.284
7.696
7.766
395,818
-0.45(-5.45%)
May 15, 2008
8.179
8.258
7.968
8.214
158,196
+0.00(+0.00%)
May 14, 2008
8.170
8.319
8.170
8.214
256,727
+0.10(+1.19%)
May 13, 2008
8.152
8.249
7.898
8.117
363,629
-0.07(-0.86%)
May 12, 2008
8.714
8.714
7.810
8.187
746,009
-0.83(-9.24%)
May 09, 2008
9.258
9.333
8.802
9.021
74,435
-0.32(-3.47%)
May 08, 2008
10.04
10.04
9.328
9.346
274,374
-0.23(-2.38%)
May 07, 2008
9.425
9.653
9.372
9.574
336,991
+0.13(+1.39%)
May 06, 2008
9.267
9.583
9.249
9.442
217,672
+0.10(+1.03%)
May 05, 2008
9.556
9.556
9.100
9.346
164,547
-0.18(-1.84%)
May 02, 2008
9.653
9.758
9.521
9.521
243,427
-0.11(-1.09%)
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
.