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
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2017
8.556
8.556
8.293
8.424
76,458
-0.13(-1.54%)
Jul 28, 2017
8.424
8.819
8.424
8.556
93,402
+0.09(+1.04%)
Jul 27, 2017
9.390
9.521
8.205
8.468
316,416
-0.79(-8.53%)
Jul 26, 2017
8.995
9.346
8.907
9.258
352,594
+0.35(+3.94%)
Jul 25, 2017
8.907
9.170
8.907
8.907
77,972
+0.00(+0.00%)
Jul 24, 2017
9.039
9.082
8.863
8.907
34,217
-0.18(-1.93%)
Jul 21, 2017
8.995
9.258
8.907
9.082
128,199
+0.18(+1.97%)
Jul 20, 2017
9.171
8.863
8.907
66,568
-0.22(-2.40%)
Jul 19, 2017
8.907
9.258
8.907
9.126
55,364
+0.22(+2.46%)
Jul 18, 2017
8.995
9.170
8.864
8.907
38,948
-0.13(-1.46%)
Jul 17, 2017
9.039
9.346
8.973
9.039
74,491
+0.04(+0.49%)
Jul 14, 2017
9.390
9.433
8.995
8.995
34,761
-0.39(-4.21%)
Jul 13, 2017
9.302
9.653
9.258
9.390
60,940
+0.04(+0.47%)
Jul 12, 2017
8.907
9.390
8.819
9.346
125,232
+0.48(+5.45%)
Jul 11, 2017
8.863
8.907
8.688
8.863
30,317
+0.00(+0.00%)
Jul 10, 2017
8.995
9.214
8.731
8.863
75,043
-0.18(-1.94%)
Jul 07, 2017
9.082
9.126
8.907
9.039
50,721
-0.04(-0.48%)
Jul 06, 2017
9.346
9.346
8.995
9.082
85,085
-0.22(-2.36%)
Jul 05, 2017
9.609
9.609
9.082
9.302
75,316
-0.31(-3.20%)
Jul 03, 2017
9.214
9.653
9.170
9.609
19,234
+0.44(+4.78%)
Jun 30, 2017
9.390
9.390
9.082
9.170
49,067
-0.18(-1.88%)
Jun 29, 2017
9.390
9.477
9.039
9.346
68,550
-0.04(-0.47%)
Jun 28, 2017
9.126
9.609
9.126
9.390
75,929
+0.26(+2.88%)
Jun 27, 2017
9.039
9.258
9.039
9.126
33,866
+0.09(+0.97%)
Jun 26, 2017
9.039
9.214
8.995
9.039
34,828
+0.04(+0.49%)
Jun 23, 2017
9.039
9.170
8.995
8.995
107,959
-0.04(-0.49%)
Jun 22, 2017
8.819
9.170
8.775
9.039
74,384
+0.22(+2.49%)
Jun 21, 2017
8.951
9.126
8.819
8.819
55,212
-0.04(-0.49%)
Jun 20, 2017
9.390
9.390
8.863
8.863
86,163
-0.57(-6.05%)
Jun 19, 2017
9.433
9.565
9.258
9.433
73,475
+0.00(+0.00%)
Jun 16, 2017
9.302
9.433
9.082
9.433
110,309
+0.00(+0.00%)
Jun 15, 2017
9.653
9.697
9.346
9.433
42,906
-0.22(-2.27%)
Jun 14, 2017
9.653
9.697
9.521
9.653
43,673
+0.00(+0.00%)
Jun 13, 2017
9.653
9.697
9.521
9.653
39,467
+0.00(+0.00%)
Jun 12, 2017
9.653
9.960
9.565
9.653
69,794
-0.09(-0.90%)
Jun 09, 2017
9.433
9.872
9.390
9.741
82,269
+0.31(+3.26%)
Jun 08, 2017
9.477
9.653
9.346
9.433
66,958
+0.00(+0.00%)
Jun 07, 2017
9.346
9.521
9.258
9.433
61,798
+0.13(+1.42%)
Jun 06, 2017
9.258
9.346
9.082
9.302
71,369
+0.00(+0.00%)
Jun 05, 2017
9.565
9.565
9.214
9.302
54,756
-0.26(-2.75%)
Jun 02, 2017
9.697
9.828
9.477
9.565
101,296
-0.13(-1.36%)
Jun 01, 2017
9.433
9.828
9.433
9.697
96,003
+0.26(+2.79%)
May 31, 2017
9.784
9.784
9.390
9.433
105,509
-0.35(-3.59%)
May 30, 2017
10.18
10.30
9.653
9.784
178,376
-0.39(-3.88%)
May 26, 2017
9.741
10.44
9.741
10.18
225,978
+0.39(+4.04%)
May 25, 2017
9.521
9.828
9.390
9.784
164,646
+0.39(+4.21%)
May 24, 2017
9.390
9.477
9.170
9.390
75,438
+0.00(+0.00%)
May 23, 2017
9.565
9.609
9.126
9.390
113,550
-0.18(-1.83%)
May 22, 2017
9.521
9.630
9.390
9.565
161,065
+0.18(+1.87%)
May 19, 2017
9.258
9.565
9.170
9.390
128,729
+0.13(+1.42%)
May 18, 2017
9.214
9.455
9.082
9.258
145,815
-0.04(-0.47%)
May 17, 2017
9.433
9.433
9.192
9.302
92,203
-0.13(-1.40%)
May 16, 2017
9.346
9.477
9.170
9.433
96,799
+0.04(+0.47%)
May 15, 2017
9.346
9.477
9.302
9.390
134,685
+0.00(+0.00%)
May 12, 2017
9.258
9.543
9.170
9.390
188,402
+0.00(+0.00%)
May 11, 2017
9.258
9.433
9.052
9.390
108,262
+0.00(+0.00%)
May 10, 2017
9.433
9.521
9.214
9.390
135,981
-0.04(-0.47%)
May 09, 2017
9.653
9.697
9.433
9.433
143,513
-0.22(-2.27%)
May 08, 2017
9.609
9.784
9.477
9.653
203,386
-0.04(-0.45%)
May 05, 2017
9.872
9.872
9.697
9.697
161,370
-0.09(-0.90%)
May 04, 2017
9.784
9.916
9.532
9.784
159,077
+0.09(+0.90%)
May 03, 2017
9.697
9.784
9.521
9.697
207,854
+0.00(+0.00%)
May 02, 2017
9.609
9.828
9.390
9.697
289,240
+0.13(+1.38%)
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
.