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
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2008
9.442
9.741
9.258
9.627
412,658
+0.06(+0.64%)
Apr 30, 2008
9.600
10.05
9.469
9.565
562,464
-0.07(-0.73%)
Apr 29, 2008
9.346
9.653
9.346
9.635
298,034
+0.15(+1.57%)
Apr 28, 2008
8.907
9.644
8.686
9.486
420,280
+0.58(+6.50%)
Apr 25, 2008
8.144
9.214
8.056
8.907
702,201
+1.01(+12.78%)
Apr 24, 2008
8.451
8.451
7.828
7.898
555,785
+0.24(+3.09%)
Apr 23, 2008
7.626
7.898
7.520
7.661
117,418
+0.07(+0.92%)
Apr 22, 2008
7.757
7.889
7.477
7.591
174,100
-0.22(-2.81%)
Apr 21, 2008
7.871
7.950
7.722
7.810
319,580
-0.06(-0.78%)
Apr 18, 2008
7.415
7.924
7.415
7.871
273,104
+0.64(+8.86%)
Apr 17, 2008
7.792
7.792
7.231
7.231
326,827
-0.61(-7.83%)
Apr 16, 2008
8.021
8.021
7.520
7.845
256,014
-0.04(-0.45%)
Apr 15, 2008
7.722
7.907
7.556
7.880
461,521
+0.27(+3.58%)
Apr 14, 2008
7.389
8.065
7.389
7.608
317,330
+0.18(+2.36%)
Apr 11, 2008
7.661
7.898
7.345
7.433
556,788
-0.27(-3.53%)
Apr 10, 2008
7.520
7.915
7.520
7.705
223,581
+0.17(+2.21%)
Apr 09, 2008
7.845
7.898
7.538
7.538
151,447
-0.28(-3.59%)
Apr 08, 2008
7.994
8.029
7.678
7.819
228,481
-0.13(-1.66%)
Apr 07, 2008
8.293
8.407
7.924
7.950
144,154
-0.30(-3.62%)
Apr 04, 2008
7.933
8.503
7.933
8.249
126,032
+0.27(+3.41%)
Apr 03, 2008
8.284
8.345
7.959
7.977
235,660
-0.37(-4.42%)
Apr 02, 2008
8.617
8.767
8.108
8.345
437,704
-0.32(-3.74%)
Apr 01, 2008
8.170
8.767
8.012
8.670
260,844
+0.69(+8.69%)
Mar 31, 2008
7.845
8.179
7.845
7.977
148,940
+0.05(+0.66%)
Mar 28, 2008
8.108
8.152
7.836
7.924
197,599
-0.23(-2.80%)
Mar 27, 2008
8.372
8.503
8.126
8.152
155,891
-0.14(-1.69%)
Mar 26, 2008
8.354
8.407
8.161
8.293
157,448
-0.12(-1.46%)
Mar 25, 2008
8.345
8.609
8.284
8.416
315,173
+0.04(+0.42%)
Mar 24, 2008
7.705
8.398
7.599
8.380
614,335
+0.62(+8.03%)
Mar 21, 2008
7.284
7.819
7.275
7.757
581,972
+0.00(+0.00%)
Mar 20, 2008
7.284
7.819
7.275
7.757
581,972
+0.39(+5.24%)
Mar 19, 2008
7.749
7.880
7.284
7.371
264,605
-0.50(-6.35%)
Mar 18, 2008
7.126
7.898
7.126
7.871
391,438
+0.67(+9.26%)
Mar 17, 2008
6.933
7.362
6.924
7.205
1,618,742
+0.04(+0.61%)
Mar 14, 2008
7.547
7.608
6.933
7.161
1,023,665
-0.30(-4.00%)
Mar 13, 2008
7.520
7.661
7.090
7.459
1,623,870
-0.04(-0.47%)
Mar 12, 2008
7.977
8.003
7.406
7.494
971,701
-0.37(-4.69%)
Mar 11, 2008
9.662
10.05
7.687
7.863
1,958,522
-1.74(-18.10%)
Mar 10, 2008
9.741
9.741
9.460
9.600
187,343
-0.10(-1.00%)
Mar 07, 2008
9.942
10.31
9.697
9.697
270,189
-0.44(-4.33%)
Mar 06, 2008
10.56
10.56
10.09
10.14
254,235
-0.53(-4.94%)
Mar 05, 2008
10.62
10.79
10.49
10.66
296,968
+0.17(+1.59%)
Mar 04, 2008
10.05
10.54
9.960
10.50
267,454
+0.33(+3.28%)
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
.