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 (%)
Apr 29, 2011
4.993
5.406
4.993
5.379
131,154
+0.38(+7.54%)
Apr 28, 2011
4.967
5.002
4.932
5.002
56,595
+0.02(+0.35%)
Apr 27, 2011
4.958
4.993
4.923
4.984
45,381
+0.04(+0.89%)
Apr 26, 2011
4.941
5.028
4.905
4.941
68,227
+0.03(+0.54%)
Apr 25, 2011
5.125
5.143
4.897
4.914
78,938
-0.20(-3.95%)
Apr 21, 2011
5.256
5.256
5.098
5.116
60,438
-0.10(-1.85%)
Apr 20, 2011
5.177
5.213
5.125
5.213
40,114
+0.12(+2.41%)
Apr 19, 2011
4.993
5.142
4.993
5.090
83,535
+0.10(+1.93%)
Apr 18, 2011
5.230
5.230
4.853
4.993
137,132
-0.31(-5.79%)
Apr 15, 2011
5.204
5.327
5.186
5.300
80,585
+0.11(+2.20%)
Apr 14, 2011
5.309
5.309
5.116
5.186
56,074
-0.16(-2.96%)
Apr 13, 2011
5.441
5.476
5.335
5.344
49,070
-0.05(-0.98%)
Apr 12, 2011
5.423
5.502
5.397
5.397
52,461
-0.03(-0.49%)
Apr 11, 2011
5.379
5.467
5.362
5.423
91,750
+0.04(+0.82%)
Apr 08, 2011
5.555
5.555
5.300
5.379
79,908
-0.13(-2.39%)
Apr 07, 2011
5.765
5.774
5.511
5.511
47,762
-0.25(-4.27%)
Apr 06, 2011
5.590
5.792
5.564
5.757
103,731
+0.22(+3.96%)
Apr 05, 2011
5.335
5.555
5.309
5.537
90,900
+0.17(+3.10%)
Apr 04, 2011
5.370
5.414
5.353
5.370
65,668
+0.02(+0.33%)
Apr 01, 2011
5.370
5.485
5.346
5.353
128,554
+0.04(+0.83%)
Mar 31, 2011
5.397
5.414
5.265
5.309
168,876
-0.08(-1.47%)
Mar 30, 2011
5.388
5.388
5.388
5.388
89,849
+0.00(+0.00%)
Mar 29, 2011
5.379
5.432
5.370
5.388
62,005
+0.02(+0.33%)
Mar 28, 2011
5.485
5.511
5.353
5.370
229,837
-0.11(-2.08%)
Mar 25, 2011
5.511
5.528
5.476
5.485
92,641
-0.02(-0.32%)
Mar 24, 2011
5.555
5.564
5.485
5.502
125,000
+0.01(+0.16%)
Mar 23, 2011
5.485
5.528
5.485
5.493
96,751
+0.04(+0.81%)
Mar 22, 2011
5.607
5.634
5.449
5.449
51,616
-0.17(-2.97%)
Mar 21, 2011
5.555
5.616
5.529
5.616
69,759
+0.18(+3.39%)
Mar 18, 2011
5.564
5.564
5.423
5.432
487,666
-0.09(-1.59%)
Mar 17, 2011
5.634
5.634
5.458
5.520
121,352
-0.01(-0.16%)
Mar 16, 2011
5.572
5.625
5.449
5.528
102,061
-0.07(-1.25%)
Mar 15, 2011
5.607
5.836
5.572
5.599
130,120
-0.24(-4.06%)
Mar 14, 2011
5.836
6.011
5.757
5.836
105,965
-0.09(-1.48%)
Mar 11, 2011
5.818
6.002
5.818
5.923
235,204
+0.06(+1.05%)
Mar 10, 2011
5.844
5.879
5.730
5.862
154,456
-0.03(-0.45%)
Mar 09, 2011
5.844
5.932
5.827
5.888
216,330
+0.03(+0.45%)
Mar 08, 2011
5.616
5.906
5.564
5.862
138,038
+0.25(+4.38%)
Mar 07, 2011
5.774
5.792
5.607
5.616
108,210
-0.13(-2.29%)
Mar 04, 2011
5.713
5.800
5.686
5.748
81,476
+0.05(+0.92%)
Mar 03, 2011
5.625
5.713
5.590
5.695
118,842
+0.13(+2.37%)
Mar 02, 2011
5.564
5.625
5.476
5.564
143,215
+0.04(+0.63%)
Mar 01, 2011
5.809
5.915
5.449
5.528
288,864
-0.28(-4.83%)
Feb 28, 2011
5.722
5.836
5.721
5.809
142,780
+0.11(+1.85%)
Feb 25, 2011
5.686
5.704
5.555
5.704
176,980
+0.11(+1.88%)
Feb 24, 2011
5.713
5.730
5.511
5.599
143,127
-0.09(-1.54%)
Feb 23, 2011
5.739
5.809
5.590
5.686
118,098
-0.03(-0.46%)
Feb 22, 2011
5.950
5.967
5.704
5.713
157,252
-0.24(-3.98%)
Feb 18, 2011
6.116
6.116
5.704
5.950
311,900
-0.13(-2.16%)
Feb 17, 2011
7.556
7.599
5.967
6.081
752,657
-0.84(-12.17%)
Feb 16, 2011
6.897
6.968
6.652
6.924
81,524
+0.09(+1.28%)
Feb 15, 2011
6.950
7.082
6.801
6.836
61,270
-0.14(-2.01%)
Feb 14, 2011
7.240
7.380
6.889
6.976
79,635
-0.29(-3.99%)
Feb 11, 2011
6.976
7.292
6.941
7.266
171,258
+0.27(+3.89%)
Feb 10, 2011
6.924
7.047
6.889
6.994
37,188
+0.02(+0.25%)
Feb 09, 2011
7.055
7.178
6.933
6.976
116,612
-0.13(-1.85%)
Feb 08, 2011
6.845
7.213
6.713
7.108
208,184
+0.23(+3.32%)
Feb 07, 2011
6.617
6.897
6.546
6.880
243,358
+0.25(+3.70%)
Feb 04, 2011
6.625
6.678
6.573
6.634
90,707
-0.04(-0.53%)
Feb 03, 2011
6.687
6.792
6.555
6.669
44,054
-0.05(-0.78%)
Feb 02, 2011
6.731
6.845
6.652
6.722
42,529
-0.06(-0.91%)
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
.