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 (%)
Aug 31, 2012
3.730
3.808
3.686
3.730
26,229
+0.04(+0.95%)
Aug 30, 2012
3.677
3.756
3.633
3.694
24,970
+0.03(+0.72%)
Aug 29, 2012
3.632
3.668
3.607
3.668
36,530
-0.02(-0.48%)
Aug 27, 2012
3.721
3.721
3.643
3.686
18,129
+0.00(+0.00%)
Aug 24, 2012
3.633
3.721
3.633
3.686
15,738
+0.04(+1.20%)
Aug 23, 2012
3.712
3.730
3.642
3.642
48,746
-0.11(-2.81%)
Aug 22, 2012
3.721
3.756
3.694
3.747
22,338
-0.01(-0.23%)
Aug 21, 2012
3.817
3.817
3.677
3.756
47,234
-0.04(-0.93%)
Aug 20, 2012
3.835
3.835
3.781
3.791
34,542
-0.08(-2.04%)
Aug 17, 2012
3.852
3.878
3.809
3.870
9,717
+0.02(+0.46%)
Aug 16, 2012
3.817
3.870
3.782
3.852
45,035
+0.07(+1.86%)
Aug 15, 2012
3.817
3.817
3.773
3.782
59,457
-0.03(-0.69%)
Aug 14, 2012
3.835
3.879
3.791
3.808
43,300
-0.04(-1.14%)
Aug 13, 2012
3.896
3.914
3.800
3.852
16,095
-0.05(-1.35%)
Aug 10, 2012
3.958
4.010
3.808
3.905
65,969
-0.03(-0.67%)
Aug 09, 2012
3.844
4.002
3.844
3.931
18,970
+0.07(+1.82%)
Aug 08, 2012
3.844
3.896
3.844
3.861
6,583
-0.03(-0.68%)
Aug 07, 2012
3.852
3.914
3.844
3.887
14,554
+0.09(+2.31%)
Aug 06, 2012
3.975
4.019
3.782
3.800
62,840
-0.13(-3.35%)
Aug 03, 2012
3.958
4.063
3.910
3.931
37,778
+0.01(+0.22%)
Aug 02, 2012
4.002
4.028
3.923
3.923
44,944
-0.10(-2.40%)
Aug 01, 2012
4.133
4.133
4.002
4.019
77,723
-0.06(-1.51%)
Jul 31, 2012
4.019
4.081
3.958
4.081
33,642
+0.04(+0.87%)
Jul 30, 2012
3.966
4.063
3.949
4.045
34,064
+0.03(+0.66%)
Jul 27, 2012
4.081
4.212
3.993
4.019
70,068
-0.04(-0.87%)
Jul 26, 2012
3.773
4.098
3.721
4.054
128,530
+0.22(+5.72%)
Jul 25, 2012
3.984
4.019
3.830
3.835
71,320
-0.11(-2.89%)
Jul 24, 2012
3.958
3.975
3.923
3.949
16,814
-0.03(-0.66%)
Jul 23, 2012
3.914
4.037
3.861
3.975
26,436
+0.03(+0.67%)
Jul 20, 2012
3.993
4.019
3.931
3.949
16,378
-0.04(-1.10%)
Jul 19, 2012
4.107
4.107
3.980
3.993
20,145
-0.10(-2.36%)
Jul 18, 2012
3.984
4.089
3.984
4.089
28,614
+0.11(+2.64%)
Jul 17, 2012
4.133
4.159
3.927
3.984
68,094
-0.13(-3.20%)
Jul 16, 2012
4.142
4.221
4.054
4.116
32,721
-0.04(-1.05%)
Jul 13, 2012
4.063
4.186
4.063
4.160
48,096
+0.13(+3.27%)
Jul 12, 2012
4.598
4.598
3.958
4.028
45,057
-0.10(-2.34%)
Jul 11, 2012
4.291
4.353
4.124
4.124
93,802
-0.17(-3.89%)
Jul 10, 2012
4.396
4.414
4.265
4.291
82,066
-0.08(-1.81%)
Jul 09, 2012
4.256
4.414
4.256
4.370
120,936
+0.10(+2.26%)
Jul 06, 2012
4.116
4.326
4.108
4.274
137,067
+0.10(+2.31%)
Jul 05, 2012
4.133
4.203
4.133
4.177
59,605
+0.07(+1.71%)
Jul 03, 2012
4.116
4.160
4.072
4.107
16,583
+0.03(+0.65%)
Jul 02, 2012
4.177
4.195
4.002
4.081
81,594
-0.11(-2.72%)
Jun 29, 2012
4.221
4.254
4.103
4.195
67,839
+0.01(+0.21%)
Jun 28, 2012
4.133
4.212
4.072
4.186
63,672
-0.01(-0.21%)
Jun 27, 2012
4.168
4.247
4.116
4.195
73,805
+0.04(+1.06%)
Jun 26, 2012
4.177
4.186
4.116
4.151
123,561
-0.04(-0.84%)
Jun 25, 2012
3.958
4.203
3.915
4.186
206,209
+0.18(+4.61%)
Jun 22, 2012
3.896
4.098
3.896
4.002
2,528,597
+0.16(+4.11%)
Jun 21, 2012
3.817
3.949
3.760
3.844
372,976
+0.03(+0.69%)
Jun 20, 2012
3.738
3.923
3.721
3.817
427,513
+0.09(+2.35%)
Jun 19, 2012
3.703
3.861
3.703
3.730
242,438
+0.04(+0.95%)
Jun 18, 2012
3.563
3.730
3.563
3.694
283,779
+0.11(+3.19%)
Jun 15, 2012
3.572
3.615
3.535
3.580
259,734
+0.00(+0.00%)
Jun 14, 2012
3.572
3.607
3.536
3.580
331,183
-0.02(-0.49%)
Jun 13, 2012
3.703
3.712
3.552
3.598
237,591
-0.10(-2.61%)
Jun 12, 2012
3.668
3.801
3.624
3.694
144,844
+0.07(+1.94%)
Jun 11, 2012
3.765
3.817
3.624
3.624
143,327
-0.09(-2.36%)
Jun 08, 2012
3.835
3.870
3.659
3.712
418,134
-0.14(-3.64%)
Jun 07, 2012
4.160
4.300
3.817
3.852
139,069
-0.25(-6.20%)
Jun 06, 2012
3.993
4.107
3.905
4.107
59,304
+0.16(+4.00%)
Jun 05, 2012
3.931
4.019
3.852
3.949
72,565
-0.03(-0.66%)
Jun 04, 2012
3.844
4.002
3.817
3.975
67,938
+0.16(+4.14%)
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
.