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 (%)
Sep 30, 2020
2.238
2.299
2.071
2.194
164,189
-0.11(-4.58%)
Sep 29, 2020
2.229
2.317
2.045
2.299
165,953
+0.04(+1.95%)
Sep 28, 2020
2.317
2.440
2.238
2.255
149,921
-0.17(-6.88%)
Sep 25, 2020
2.624
2.624
2.396
2.422
406,936
-0.25(-9.51%)
Sep 24, 2020
2.676
2.729
2.580
2.676
497,940
-0.07(-2.56%)
Sep 23, 2020
2.896
2.896
2.676
2.747
100,525
-0.11(-3.99%)
Sep 22, 2020
2.834
2.883
2.808
2.861
59,653
+0.03(+0.93%)
Sep 21, 2020
3.036
3.054
2.729
2.834
227,728
-0.20(-6.65%)
Sep 18, 2020
2.984
3.194
2.940
3.036
817,405
+0.11(+3.59%)
Sep 17, 2020
2.799
2.975
2.755
2.931
89,319
+0.12(+4.37%)
Sep 16, 2020
2.791
2.834
2.773
2.808
70,765
+0.02(+0.63%)
Sep 15, 2020
2.896
2.931
2.659
2.791
140,400
-0.11(-3.64%)
Sep 14, 2020
2.896
2.975
2.812
2.896
82,395
+0.00(+0.00%)
Sep 11, 2020
2.817
2.940
2.755
2.896
69,854
+0.07(+2.48%)
Sep 10, 2020
2.913
3.049
2.773
2.826
85,888
-0.08(-2.72%)
Sep 09, 2020
2.703
3.019
2.668
2.905
264,717
+0.18(+6.77%)
Sep 08, 2020
2.834
3.115
2.668
2.720
345,340
-0.11(-4.02%)
Sep 04, 2020
2.589
2.940
2.589
2.834
384,373
+0.26(+10.24%)
Sep 03, 2020
2.606
2.703
2.545
2.571
133,441
+0.00(+0.00%)
Sep 02, 2020
2.545
2.676
2.448
2.571
322,681
-0.18(-6.39%)
Sep 01, 2020
2.562
2.755
2.483
2.747
957,003
+0.48(+21.32%)
Aug 31, 2020
2.194
2.325
2.150
2.264
409,629
+0.15(+7.05%)
Aug 28, 2020
2.010
2.132
2.010
2.115
89,227
+0.11(+5.24%)
Aug 27, 2020
2.010
2.028
1.957
2.010
169,663
+0.00(+0.00%)
Aug 26, 2020
2.080
2.097
1.988
2.010
185,427
-0.11(-4.98%)
Aug 25, 2020
2.027
2.115
2.018
2.115
41,889
+0.09(+4.33%)
Aug 24, 2020
1.922
2.036
1.922
2.027
80,426
+0.10(+5.00%)
Aug 21, 2020
1.957
1.957
1.895
1.931
56,863
+0.00(+0.00%)
Aug 20, 2020
1.913
1.948
1.895
1.931
36,119
-0.04(-1.79%)
Aug 19, 2020
1.957
2.001
1.926
1.966
62,758
-0.03(-1.32%)
Aug 18, 2020
1.983
2.018
1.931
1.992
37,894
-0.03(-1.30%)
Aug 17, 2020
2.097
2.106
1.983
2.018
69,615
-0.08(-3.77%)
Aug 14, 2020
2.080
2.097
2.010
2.097
55,154
+0.03(+1.27%)
Aug 13, 2020
2.097
2.141
2.071
2.071
37,553
-0.04(-1.66%)
Aug 12, 2020
2.159
2.191
2.080
2.106
84,268
-0.05(-2.44%)
Aug 11, 2020
2.150
2.194
2.124
2.159
55,545
+0.04(+1.65%)
Aug 10, 2020
2.150
2.194
2.106
2.124
49,342
-0.02(-0.82%)
Aug 07, 2020
2.124
2.189
2.071
2.141
86,948
+0.04(+2.09%)
Aug 06, 2020
2.141
2.194
2.093
2.097
58,012
-0.03(-1.24%)
Aug 05, 2020
2.115
2.168
2.071
2.124
92,354
-0.08(-3.59%)
Aug 04, 2020
2.194
2.299
2.176
2.203
80,573
+0.04(+1.62%)
Aug 03, 2020
2.089
2.220
2.053
2.168
175,863
+0.10(+4.66%)
Jul 31, 2020
2.027
2.097
1.957
2.071
171,047
+0.10(+4.89%)
Jul 30, 2020
1.843
2.071
1.843
1.974
176,264
+0.08(+4.17%)
Jul 29, 2020
1.931
1.954
1.887
1.895
66,299
-0.01(-0.46%)
Jul 28, 2020
1.852
1.939
1.852
1.904
43,152
-0.01(-0.46%)
Jul 27, 2020
2.001
2.001
1.895
1.913
55,204
-0.07(-3.54%)
Jul 24, 2020
2.001
2.045
1.957
1.983
119,653
-0.03(-1.31%)
Jul 23, 2020
2.018
2.080
1.974
2.010
108,236
-0.02(-0.87%)
Jul 22, 2020
2.010
2.053
1.934
2.027
33,759
-0.03(-1.28%)
Jul 21, 2020
1.948
2.097
1.948
2.053
102,792
+0.11(+5.88%)
Jul 20, 2020
1.992
1.992
1.887
1.939
23,566
-0.04(-2.21%)
Jul 17, 2020
1.957
2.053
1.939
1.983
70,082
+0.03(+1.34%)
Jul 16, 2020
1.957
2.009
1.931
1.957
20,618
-0.01(-0.45%)
Jul 15, 2020
1.966
2.115
1.939
1.966
71,310
+0.05(+2.75%)
Jul 14, 2020
1.799
2.055
1.764
1.913
447,693
+0.09(+4.81%)
Jul 13, 2020
1.816
1.856
1.764
1.825
62,407
+0.02(+0.97%)
Jul 10, 2020
1.755
1.878
1.729
1.808
63,017
+0.03(+1.48%)
Jul 09, 2020
1.799
1.834
1.720
1.781
85,560
-0.01(-0.49%)
Jul 08, 2020
1.755
1.790
1.720
1.790
66,501
+0.04(+2.51%)
Jul 07, 2020
1.773
1.781
1.720
1.746
177,298
-0.04(-2.45%)
Jul 06, 2020
1.790
1.843
1.755
1.790
149,897
-0.04(-1.92%)
Jul 02, 2020
1.878
1.957
1.825
1.825
109,853
-0.03(-1.42%)
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
.