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
)
28.77
-1.18 (-3.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 30, 2019
4.967
5.002
4.905
4.914
145,563
-0.04(-0.71%)
Apr 29, 2019
4.941
4.976
4.888
4.949
154,560
+0.04(+0.89%)
Apr 26, 2019
5.037
5.037
4.870
4.905
76,578
-0.10(-1.93%)
Apr 25, 2019
5.037
5.037
4.870
5.002
210,960
-0.05(-1.04%)
Apr 24, 2019
5.002
5.134
5.002
5.055
102,568
+0.07(+1.41%)
Apr 23, 2019
4.914
5.002
4.862
4.984
391,954
+0.07(+1.43%)
Apr 22, 2019
4.914
4.958
4.853
4.914
70,877
+0.05(+1.08%)
Apr 18, 2019
4.897
4.949
4.826
4.862
210,704
-0.04(-0.89%)
Apr 17, 2019
4.958
5.072
4.879
4.905
54,658
-0.02(-0.36%)
Apr 16, 2019
4.914
5.029
4.914
4.923
19,022
+0.01(+0.18%)
Apr 15, 2019
4.879
5.002
4.870
4.914
112,902
+0.04(+0.90%)
Apr 12, 2019
4.958
5.098
4.826
4.870
100,281
-0.09(-1.77%)
Apr 11, 2019
5.028
5.125
4.914
4.958
44,543
-0.10(-1.91%)
Apr 10, 2019
5.151
5.213
5.028
5.055
96,422
-0.06(-1.20%)
Apr 09, 2019
5.340
5.340
5.098
5.116
90,916
-0.24(-4.43%)
Apr 08, 2019
5.449
5.493
5.344
5.353
103,258
-0.12(-2.24%)
Apr 05, 2019
5.327
5.476
5.327
5.476
65,980
+0.16(+2.97%)
Apr 04, 2019
5.362
5.423
5.265
5.318
101,171
+0.03(+0.50%)
Apr 03, 2019
5.309
5.494
5.265
5.292
78,332
-0.01(-0.17%)
Apr 02, 2019
5.335
5.406
5.221
5.300
113,348
-0.10(-1.79%)
Apr 01, 2019
5.344
5.502
5.344
5.397
160,366
+0.04(+0.82%)
Mar 29, 2019
5.388
5.422
5.265
5.353
172,871
+0.00(+0.00%)
Mar 28, 2019
5.256
5.388
5.221
5.353
158,952
+0.13(+2.52%)
Mar 27, 2019
5.213
5.318
4.844
5.221
218,810
-0.02(-0.33%)
Mar 26, 2019
5.142
5.370
5.134
5.239
358,457
+0.30(+6.04%)
Mar 25, 2019
4.888
5.037
4.844
4.941
116,347
+0.07(+1.44%)
Mar 22, 2019
4.835
4.967
4.783
4.870
160,449
+0.01(+0.18%)
Mar 21, 2019
4.660
4.932
4.660
4.862
495,423
+0.16(+3.36%)
Mar 20, 2019
4.800
4.844
4.668
4.704
65,252
-0.12(-2.55%)
Mar 19, 2019
4.941
4.949
4.796
4.826
370,399
-0.04(-0.90%)
Mar 18, 2019
4.730
5.037
4.730
4.870
338,062
+0.15(+3.16%)
Mar 15, 2019
4.563
4.783
4.484
4.721
397,705
+0.12(+2.67%)
Mar 14, 2019
4.388
4.721
4.388
4.598
1,523,658
-0.57(-11.04%)
Mar 13, 2019
5.002
5.704
4.823
5.169
649,557
+0.01(+0.17%)
Mar 12, 2019
4.914
5.177
4.800
5.160
244,365
+0.25(+5.00%)
Mar 11, 2019
4.677
4.914
4.660
4.914
98,023
+0.25(+5.46%)
Mar 08, 2019
4.581
4.712
4.511
4.660
50,938
+0.03(+0.57%)
Mar 07, 2019
4.475
4.633
4.475
4.633
139,067
+0.03(+0.57%)
Mar 06, 2019
4.537
4.668
4.537
4.607
27,080
+0.07(+1.55%)
Mar 05, 2019
4.563
4.642
4.519
4.537
20,129
-0.04(-0.96%)
Mar 04, 2019
4.739
4.739
4.563
4.581
42,006
-0.16(-3.33%)
Mar 01, 2019
4.519
4.774
4.519
4.739
51,052
+0.22(+4.85%)
Feb 28, 2019
4.581
4.800
4.502
4.519
131,347
+0.00(+0.00%)
Feb 27, 2019
4.616
4.633
4.475
4.519
69,810
+0.04(+0.98%)
Feb 26, 2019
4.458
4.563
4.432
4.475
93,597
+0.00(+0.00%)
Feb 25, 2019
4.519
4.590
4.423
4.475
40,846
-0.04(-0.78%)
Feb 22, 2019
4.546
4.607
4.449
4.511
43,417
-0.01(-0.19%)
Feb 21, 2019
4.537
4.607
4.484
4.519
120,436
+0.00(+0.00%)
Feb 20, 2019
4.519
4.590
4.475
4.519
133,161
+0.00(+0.00%)
Feb 19, 2019
4.414
4.572
4.396
4.519
207,207
+0.11(+2.39%)
Feb 15, 2019
4.414
4.467
4.370
4.414
74,868
+0.04(+1.00%)
Feb 14, 2019
4.361
4.414
4.353
4.370
17,744
+0.00(+0.00%)
Feb 13, 2019
4.326
4.471
4.326
4.370
32,127
-0.01(-0.20%)
Feb 12, 2019
4.432
4.480
4.370
4.379
40,929
-0.02(-0.40%)
Feb 11, 2019
4.388
4.440
4.300
4.396
17,807
-0.01(-0.20%)
Feb 08, 2019
4.361
4.432
4.317
4.405
20,739
-0.01(-0.20%)
Feb 07, 2019
4.414
4.449
4.361
4.414
49,012
-0.04(-0.79%)
Feb 06, 2019
4.493
4.572
4.440
4.449
108,667
-0.04(-0.98%)
Feb 05, 2019
4.493
4.572
4.379
4.493
62,397
-0.04(-0.78%)
Feb 04, 2019
4.089
4.590
4.028
4.528
50,255
+0.47(+11.45%)
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
.