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 (%)
Jul 29, 2011
5.300
5.546
5.283
5.432
59,653
+0.06(+1.14%)
Jul 28, 2011
5.327
5.414
5.292
5.370
59,409
+0.07(+1.32%)
Jul 27, 2011
5.379
5.485
5.300
5.300
89,448
-0.12(-2.27%)
Jul 26, 2011
5.423
5.449
5.335
5.423
35,676
+0.00(+0.00%)
Jul 25, 2011
5.335
5.441
5.300
5.423
61,370
+0.02(+0.32%)
Jul 22, 2011
5.388
5.406
5.379
5.406
34,643
+0.04(+0.65%)
Jul 21, 2011
5.441
5.441
5.335
5.370
52,292
-0.03(-0.49%)
Jul 20, 2011
5.458
5.511
5.292
5.397
44,929
-0.07(-1.28%)
Jul 19, 2011
5.476
5.564
5.441
5.467
76,354
+0.03(+0.48%)
Jul 18, 2011
5.502
5.537
5.353
5.441
55,132
-0.10(-1.74%)
Jul 15, 2011
5.572
5.686
5.528
5.537
74,054
-0.02(-0.32%)
Jul 14, 2011
5.686
5.713
5.555
5.555
31,872
-0.14(-2.47%)
Jul 13, 2011
5.722
5.812
5.616
5.695
36,304
+0.01(+0.15%)
Jul 12, 2011
5.590
5.818
5.581
5.686
46,865
+0.07(+1.25%)
Jul 11, 2011
5.546
5.634
5.528
5.616
38,723
+0.01(+0.16%)
Jul 08, 2011
5.625
5.625
5.537
5.607
33,259
-0.09(-1.54%)
Jul 07, 2011
5.564
5.722
5.537
5.695
60,709
+0.16(+2.85%)
Jul 06, 2011
5.300
5.643
5.300
5.537
93,639
+0.23(+4.30%)
Jul 05, 2011
5.528
5.572
5.309
5.309
129,866
-0.25(-4.42%)
Jul 01, 2011
5.704
5.704
5.467
5.555
185,157
-0.16(-2.77%)
Jun 30, 2011
5.809
5.862
5.660
5.713
87,642
-0.07(-1.21%)
Jun 29, 2011
5.827
5.879
5.774
5.783
32,084
-0.01(-0.15%)
Jun 28, 2011
5.809
5.879
5.783
5.792
97,508
+0.00(+0.00%)
Jun 27, 2011
5.906
5.906
5.774
5.792
66,994
-0.09(-1.49%)
Jun 24, 2011
5.651
5.879
5.590
5.879
303,013
+0.24(+4.20%)
Jun 23, 2011
5.511
5.651
5.458
5.643
44,069
+0.05(+0.94%)
Jun 22, 2011
5.669
5.748
5.590
5.590
39,696
-0.11(-2.00%)
Jun 21, 2011
5.572
5.800
5.572
5.704
133,948
+0.15(+2.69%)
Jun 20, 2011
5.651
5.660
5.476
5.555
104,473
-0.05(-0.94%)
Jun 17, 2011
5.774
5.783
5.502
5.607
127,926
-0.09(-1.54%)
Jun 16, 2011
5.713
5.765
5.555
5.695
86,275
+0.00(+0.00%)
Jun 15, 2011
5.634
5.722
5.634
5.695
75,181
+0.00(+0.00%)
Jun 14, 2011
5.704
5.704
5.625
5.695
92,344
+0.08(+1.41%)
Jun 13, 2011
5.581
5.739
5.528
5.616
130,389
+0.04(+0.79%)
Jun 10, 2011
5.669
5.844
5.546
5.572
87,063
-0.16(-2.76%)
Jun 09, 2011
5.713
5.809
5.669
5.730
74,856
+0.04(+0.62%)
Jun 08, 2011
5.792
5.879
5.686
5.695
196,349
-0.13(-2.26%)
Jun 07, 2011
5.792
5.906
5.730
5.827
280,707
+0.03(+0.45%)
Jun 06, 2011
5.748
5.844
5.686
5.800
116,935
+0.06(+1.07%)
Jun 03, 2011
5.669
5.844
5.634
5.739
85,607
-0.08(-1.36%)
May 24, 2011
5.827
5.941
5.809
5.818
100,285
-0.01(-0.15%)
May 23, 2011
5.844
5.906
5.818
5.827
138,854
-0.11(-1.92%)
May 20, 2011
5.958
6.055
5.915
5.941
126,684
-0.08(-1.31%)
May 19, 2011
6.029
6.134
5.994
6.020
152,259
-0.01(-0.15%)
May 18, 2011
6.002
6.125
5.985
6.029
91,982
+0.04(+0.59%)
May 17, 2011
6.002
6.046
5.704
5.994
116,385
-0.04(-0.58%)
May 16, 2011
5.985
6.143
5.915
6.029
131,416
-0.02(-0.29%)
May 13, 2011
6.011
6.081
5.792
6.046
219,305
+0.04(+0.58%)
May 12, 2011
5.765
6.020
5.713
6.011
121,161
+0.22(+3.79%)
May 11, 2011
5.669
5.818
5.572
5.792
123,093
+0.08(+1.38%)
May 10, 2011
5.748
5.748
5.678
5.713
65,450
+0.00(+0.00%)
May 09, 2011
5.678
5.950
5.678
5.713
184,145
+0.05(+0.93%)
May 06, 2011
5.520
5.765
5.388
5.660
194,605
+0.17(+3.04%)
May 05, 2011
5.046
5.511
5.046
5.493
181,172
+0.23(+4.33%)
May 04, 2011
5.327
5.423
5.204
5.265
132,577
-0.05(-0.99%)
May 03, 2011
5.406
5.512
5.309
5.318
95,172
-0.10(-1.78%)
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
.