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 (%)
Aug 30, 2019
2.510
2.510
2.053
2.176
951,759
-0.32(-12.98%)
Aug 29, 2019
2.949
2.949
2.466
2.501
686,219
-0.32(-11.21%)
Aug 28, 2019
2.791
2.905
2.747
2.817
166,802
+0.02(+0.63%)
Aug 27, 2019
2.834
2.896
2.685
2.799
233,281
-0.02(-0.62%)
Aug 26, 2019
2.791
2.870
2.747
2.817
178,117
+0.05(+1.90%)
Aug 23, 2019
2.782
2.826
2.685
2.764
249,905
-0.05(-1.87%)
Aug 22, 2019
2.905
2.913
2.782
2.817
90,682
-0.02(-0.62%)
Aug 21, 2019
2.931
3.019
2.817
2.834
158,033
-0.04(-1.22%)
Aug 20, 2019
2.852
2.922
2.799
2.870
134,177
+0.00(+0.00%)
Aug 19, 2019
3.010
3.044
2.870
2.870
82,365
-0.11(-3.54%)
Aug 16, 2019
2.887
3.045
2.852
2.975
185,748
+0.11(+3.99%)
Aug 15, 2019
3.071
3.185
2.834
2.861
398,459
-0.17(-5.51%)
Aug 14, 2019
3.159
3.159
2.992
3.027
226,439
-0.20(-6.25%)
Aug 13, 2019
3.080
3.370
3.027
3.229
449,944
+0.12(+3.95%)
Aug 12, 2019
3.036
3.177
2.931
3.106
403,664
+0.04(+1.43%)
Aug 09, 2019
3.317
3.387
3.063
3.063
641,343
-0.24(-7.18%)
Aug 08, 2019
3.212
3.378
3.203
3.300
281,662
+0.12(+3.87%)
Aug 07, 2019
3.370
3.370
3.054
3.177
520,831
-0.21(-6.22%)
Aug 06, 2019
3.317
3.471
3.317
3.387
493,802
+0.10(+2.93%)
Aug 05, 2019
3.396
3.396
3.256
3.291
226,516
-0.18(-5.06%)
Aug 02, 2019
3.519
3.563
3.370
3.466
257,198
-0.06(-1.74%)
Aug 01, 2019
3.738
3.800
3.501
3.528
289,835
-0.22(-5.85%)
Jul 31, 2019
3.887
3.896
3.730
3.747
272,678
+0.00(+0.00%)
Jul 30, 2019
3.861
3.887
3.677
3.747
410,807
-0.11(-2.95%)
Jul 29, 2019
3.949
4.045
3.800
3.861
256,940
-0.08(-2.00%)
Jul 26, 2019
3.949
4.089
3.861
3.940
214,578
+0.03(+0.67%)
Jul 25, 2019
4.002
4.010
3.852
3.914
215,730
-0.08(-1.98%)
Jul 24, 2019
4.116
4.186
3.975
3.993
88,189
-0.15(-3.60%)
Jul 23, 2019
4.203
4.238
4.010
4.142
126,870
-0.06(-1.46%)
Jul 22, 2019
4.344
4.405
4.151
4.203
411,655
-0.13(-3.04%)
Jul 19, 2019
4.388
4.440
4.282
4.335
478,044
-0.07(-1.59%)
Jul 18, 2019
4.572
4.730
4.300
4.405
287,503
-0.17(-3.65%)
Jul 17, 2019
4.756
4.835
4.511
4.572
116,249
-0.20(-4.23%)
Jul 16, 2019
4.862
4.897
4.704
4.774
208,658
-0.09(-1.80%)
Jul 15, 2019
4.976
5.002
4.862
4.862
43,273
-0.14(-2.81%)
Jul 12, 2019
5.046
5.072
5.002
5.002
51,963
-0.04(-0.70%)
Jul 11, 2019
4.993
5.090
4.914
5.037
208,359
+0.13(+2.68%)
Jul 10, 2019
4.932
4.984
4.765
4.905
299,036
+0.00(+0.00%)
Jul 09, 2019
4.993
5.002
4.897
4.905
51,637
-0.06(-1.24%)
Jul 08, 2019
4.941
5.046
4.914
4.967
82,851
-0.01(-0.18%)
Jul 05, 2019
4.958
5.028
4.914
4.976
57,433
+0.04(+0.71%)
Jul 03, 2019
4.853
5.028
4.853
4.941
127,288
+0.07(+1.44%)
Jul 02, 2019
5.002
5.125
4.862
4.870
486,178
-0.11(-2.29%)
Jul 01, 2019
5.002
5.177
4.923
4.984
884,690
+0.08(+1.61%)
Jun 28, 2019
4.844
4.993
4.747
4.905
797,690
+0.10(+2.01%)
Jun 27, 2019
4.818
4.941
4.747
4.809
515,596
-0.01(-0.18%)
Jun 26, 2019
4.712
4.897
4.695
4.818
413,706
+0.13(+2.81%)
Jun 25, 2019
4.765
4.993
4.660
4.686
472,276
-0.11(-2.20%)
Jun 24, 2019
4.932
5.046
4.616
4.791
572,649
-0.11(-2.15%)
Jun 21, 2019
5.098
5.160
4.853
4.897
165,463
-0.21(-4.12%)
Jun 20, 2019
5.134
5.239
5.046
5.107
436,229
-0.02(-0.34%)
Jun 19, 2019
5.177
5.256
4.949
5.125
662,727
-0.02(-0.34%)
Jun 18, 2019
5.221
5.309
5.134
5.142
341,880
-0.06(-1.18%)
Jun 17, 2019
5.335
5.520
5.177
5.204
723,645
-0.08(-1.50%)
Jun 14, 2019
5.292
5.335
5.256
5.283
104,041
-0.04(-0.66%)
Jun 13, 2019
5.274
5.423
5.221
5.318
157,855
+0.05(+1.00%)
Jun 12, 2019
5.283
5.353
5.221
5.265
81,957
-0.04(-0.66%)
Jun 11, 2019
5.239
5.414
5.239
5.300
242,866
+0.04(+0.83%)
Jun 10, 2019
5.160
5.432
5.160
5.256
448,549
+0.10(+1.87%)
Jun 07, 2019
5.177
5.370
5.107
5.160
168,426
+0.04(+0.68%)
Jun 06, 2019
5.037
5.151
5.002
5.125
178,328
+0.07(+1.39%)
Jun 05, 2019
5.151
5.265
4.945
5.055
369,374
-0.04(-0.69%)
Jun 04, 2019
4.651
5.186
4.598
5.090
675,456
+0.52(+11.32%)
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
.