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
)
30.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 29, 2020
2.027
2.027
1.939
1.992
180,961
+0.04(+1.79%)
May 28, 2020
1.939
2.071
1.895
1.957
351,282
+0.03(+1.36%)
May 27, 2020
2.036
2.053
1.878
1.931
289,691
+0.00(+0.00%)
May 26, 2020
1.816
1.957
1.735
1.931
542,313
+0.20(+11.67%)
May 22, 2020
1.746
1.772
1.685
1.729
228,253
-0.04(-1.99%)
May 21, 2020
1.711
1.808
1.672
1.764
180,692
-0.02(-0.99%)
May 20, 2020
1.808
1.808
1.720
1.781
182,184
+0.04(+2.01%)
May 19, 2020
1.738
1.808
1.685
1.746
163,156
+0.01(+0.50%)
May 18, 2020
1.799
1.816
1.702
1.738
339,684
+0.09(+5.32%)
May 15, 2020
1.536
1.720
1.527
1.650
148,370
+0.08(+5.03%)
May 14, 2020
1.571
1.615
1.448
1.571
257,044
+0.01(+0.56%)
May 13, 2020
1.738
1.751
1.518
1.562
351,937
-0.20(-11.44%)
May 12, 2020
1.843
1.852
1.711
1.764
394,631
-0.05(-2.90%)
May 11, 2020
1.781
1.913
1.781
1.816
235,206
-0.04(-1.90%)
May 08, 2020
1.895
1.974
1.843
1.852
224,493
-0.06(-3.21%)
May 07, 2020
1.974
2.027
1.904
1.913
119,627
-0.01(-0.46%)
May 06, 2020
2.115
2.115
1.852
1.922
272,841
-0.14(-6.81%)
May 05, 2020
2.159
2.194
2.045
2.062
390,846
+0.01(+0.43%)
May 04, 2020
1.922
2.062
1.781
2.053
313,696
+0.10(+4.93%)
May 01, 2020
2.150
2.159
1.825
1.957
471,207
-0.27(-12.20%)
Apr 30, 2020
2.238
2.299
2.097
2.229
217,485
+0.00(+0.00%)
Apr 29, 2020
2.299
2.361
2.211
2.229
259,380
+0.03(+1.19%)
Apr 28, 2020
2.159
2.273
2.062
2.203
400,815
+0.07(+3.29%)
Apr 27, 2020
2.001
2.220
1.974
2.132
387,956
+0.16(+8.00%)
Apr 24, 2020
2.089
2.150
1.922
1.974
512,801
-0.11(-5.46%)
Apr 23, 2020
2.045
2.203
1.974
2.089
273,790
+0.04(+2.15%)
Apr 22, 2020
2.176
2.238
2.018
2.045
408,725
+0.07(+3.56%)
Apr 21, 2020
2.246
2.254
1.931
1.974
489,019
-0.23(-10.36%)
Apr 20, 2020
1.781
2.440
1.773
2.203
1,471,876
+0.43(+24.26%)
Apr 17, 2020
1.720
1.816
1.667
1.773
365,570
+0.21(+13.48%)
Apr 16, 2020
1.816
1.834
1.474
1.562
345,498
-0.23(-12.75%)
Apr 15, 2020
1.711
1.799
1.544
1.790
311,975
+0.00(+0.00%)
Apr 14, 2020
1.720
1.966
1.707
1.790
426,215
+0.14(+8.51%)
Apr 13, 2020
1.641
1.799
1.580
1.650
658,333
+0.16(+10.59%)
Apr 09, 2020
1.351
1.527
1.290
1.492
500,835
+0.23(+18.06%)
Apr 08, 2020
1.150
1.334
1.132
1.264
336,502
+0.17(+15.20%)
Apr 07, 2020
1.106
1.237
1.062
1.097
509,196
+0.04(+4.17%)
Apr 06, 2020
1.009
1.132
0.9872
1.053
390,497
+0.16(+17.65%)
Apr 03, 2020
1.123
1.123
0.8863
0.8951
381,182
-0.16(-15.00%)
Apr 02, 2020
1.106
1.132
1.053
1.053
174,649
-0.02(-1.64%)
Apr 01, 2020
1.193
1.272
1.053
1.071
211,283
-0.18(-14.69%)
Mar 31, 2020
1.202
1.316
1.193
1.255
175,345
+0.06(+5.15%)
Mar 30, 2020
1.299
1.316
1.185
1.193
240,523
-0.11(-8.11%)
Mar 27, 2020
1.465
1.518
1.272
1.299
296,513
-0.12(-8.64%)
Mar 26, 2020
1.439
1.579
1.404
1.422
267,211
+0.03(+1.89%)
Mar 25, 2020
1.474
1.623
1.391
1.395
352,844
-0.05(-3.64%)
Mar 24, 2020
1.571
1.659
1.422
1.448
219,151
-0.04(-2.94%)
Mar 23, 2020
1.781
1.843
1.483
1.492
163,168
-0.27(-15.42%)
Mar 20, 2020
1.685
1.860
1.650
1.764
326,369
+0.07(+4.14%)
Mar 19, 2020
1.580
1.711
1.404
1.694
177,203
+0.11(+7.22%)
Mar 18, 2020
1.685
1.685
1.404
1.580
178,975
-0.11(-6.25%)
Mar 17, 2020
1.720
1.860
1.606
1.685
181,217
-0.07(-4.00%)
Mar 16, 2020
2.194
2.194
1.659
1.755
381,562
-0.46(-20.63%)
Mar 13, 2020
2.475
2.615
2.115
2.211
262,896
-0.09(-3.82%)
Mar 12, 2020
2.097
2.703
1.852
2.299
580,818
-0.10(-4.03%)
Mar 11, 2020
2.703
2.834
2.387
2.396
403,461
-0.27(-10.20%)
Mar 10, 2020
2.720
2.878
2.527
2.668
386,117
+0.07(+2.70%)
Mar 09, 2020
2.896
2.913
2.589
2.598
250,869
-0.47(-15.19%)
Mar 06, 2020
3.063
3.247
2.957
3.063
244,663
-0.07(-2.24%)
Mar 05, 2020
3.168
3.326
3.089
3.133
317,821
-0.23(-6.79%)
Mar 04, 2020
3.466
3.493
3.335
3.361
98,949
-0.06(-1.79%)
Mar 03, 2020
3.422
3.598
3.185
3.422
229,778
-0.04(-1.02%)
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
.