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
+0.95 (+3.23%)
Official Closing 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 28, 2017
8.424
9.214
8.380
9.126
449,828
+0.70(+8.33%)
Apr 27, 2017
8.600
8.775
8.249
8.424
949,206
+0.61(+7.87%)
Apr 26, 2017
7.678
7.927
7.613
7.810
292,243
+0.22(+2.89%)
Apr 25, 2017
7.854
7.942
7.547
7.591
121,300
-0.22(-2.81%)
Apr 24, 2017
7.986
7.986
7.766
7.810
184,664
-0.18(-2.20%)
Apr 21, 2017
7.766
7.986
7.722
7.986
125,219
+0.09(+1.11%)
Apr 20, 2017
7.635
7.898
7.635
7.898
112,401
+0.31(+4.05%)
Apr 19, 2017
7.327
7.678
7.327
7.591
125,299
+0.31(+4.22%)
Apr 18, 2017
7.503
7.503
7.240
7.284
162,855
-0.26(-3.49%)
Apr 17, 2017
7.371
7.591
7.284
7.547
161,103
+0.26(+3.61%)
Apr 13, 2017
7.678
7.678
7.284
7.284
314,514
-0.35(-4.60%)
Apr 12, 2017
7.898
7.898
7.619
7.635
85,961
-0.26(-3.33%)
Apr 11, 2017
7.942
7.942
7.810
7.898
101,426
-0.04(-0.55%)
Apr 10, 2017
7.722
8.051
7.678
7.942
297,322
+0.22(+2.84%)
Apr 07, 2017
7.591
7.722
7.547
7.722
128,055
+0.18(+2.33%)
Apr 06, 2017
7.459
7.635
7.415
7.547
146,698
+0.09(+1.18%)
Apr 05, 2017
7.591
7.678
7.371
7.459
146,526
-0.09(-1.16%)
Apr 04, 2017
7.547
7.591
7.459
7.547
110,213
+0.00(+0.00%)
Apr 03, 2017
7.722
7.722
7.459
7.547
141,886
-0.22(-2.82%)
Mar 31, 2017
7.678
7.810
7.678
7.766
109,551
+0.04(+0.57%)
Mar 30, 2017
7.635
7.766
7.503
7.722
115,825
+0.09(+1.15%)
Mar 29, 2017
7.459
7.766
7.459
7.635
258,136
+0.13(+1.75%)
Mar 28, 2017
7.284
7.591
7.284
7.503
113,683
+0.18(+2.40%)
Mar 27, 2017
7.371
7.503
7.327
7.327
151,614
-0.18(-2.34%)
Mar 24, 2017
7.503
7.635
7.415
7.503
104,351
-0.04(-0.58%)
Mar 23, 2017
7.547
7.635
7.415
7.547
108,002
+0.04(+0.58%)
Mar 22, 2017
7.459
7.503
7.327
7.503
151,646
+0.00(+0.00%)
Mar 21, 2017
7.547
7.547
7.327
7.503
102,387
-0.04(-0.58%)
Mar 20, 2017
7.591
7.722
7.349
7.547
175,836
-0.09(-1.15%)
Mar 17, 2017
7.810
7.854
7.591
7.635
226,735
-0.09(-1.14%)
Mar 16, 2017
7.810
7.854
7.678
7.722
65,161
-0.09(-1.12%)
Mar 15, 2017
7.810
7.898
7.678
7.810
79,985
+0.04(+0.56%)
Mar 14, 2017
7.678
7.942
7.591
7.766
111,788
+0.09(+1.14%)
Mar 13, 2017
7.503
7.744
7.503
7.678
111,773
+0.18(+2.34%)
Mar 10, 2017
7.503
7.547
7.415
7.503
186,542
+0.04(+0.59%)
Mar 09, 2017
7.678
7.722
7.459
7.459
79,063
-0.18(-2.30%)
Mar 08, 2017
7.678
7.839
7.591
7.635
221,846
+0.13(+1.75%)
Mar 07, 2017
7.766
7.766
7.481
7.503
184,149
-0.26(-3.39%)
Mar 06, 2017
7.898
7.898
7.678
7.766
78,699
-0.04(-0.56%)
Mar 03, 2017
7.942
8.073
7.678
7.810
158,337
-0.18(-2.31%)
Mar 02, 2017
7.766
8.029
7.722
7.994
218,552
+0.18(+2.36%)
Mar 01, 2017
8.029
8.029
7.639
7.810
344,411
-0.13(-1.66%)
Feb 28, 2017
8.117
8.161
7.854
7.942
195,950
-0.18(-2.16%)
Feb 27, 2017
8.731
8.907
7.942
8.117
470,603
-0.75(-8.42%)
Feb 24, 2017
7.327
8.951
7.284
8.863
1,345,722
+1.58(+21.69%)
Feb 23, 2017
7.415
7.547
7.240
7.284
345,568
-0.13(-1.78%)
Feb 22, 2017
7.942
7.942
7.371
7.415
398,550
-0.48(-6.11%)
Feb 21, 2017
8.688
8.819
7.810
7.898
432,402
-0.88(-10.00%)
Feb 17, 2017
8.775
8.775
8.775
0
+0.57(+6.95%)
Feb 16, 2017
7.678
8.205
7.064
8.205
2,692,244
-2.24(-21.43%)
Feb 15, 2017
10.27
10.49
10.27
10.44
390,511
+0.09(+0.85%)
Feb 14, 2017
10.22
10.40
9.960
10.35
195,827
+0.48(+4.89%)
Feb 13, 2017
10.57
10.57
9.741
9.872
158,316
-0.57(-5.46%)
Feb 10, 2017
10.35
10.49
10.27
10.44
66,723
+0.26(+2.59%)
Feb 09, 2017
9.960
10.44
9.960
10.18
156,078
+0.26(+2.66%)
Feb 08, 2017
9.828
10.14
9.521
9.916
100,667
+0.22(+2.26%)
Feb 07, 2017
10.00
10.05
9.565
9.697
140,186
-0.31(-3.07%)
Feb 06, 2017
10.31
10.35
9.960
10.00
38,667
-0.31(-2.98%)
Feb 03, 2017
10.57
10.57
10.22
10.31
75,075
-0.18(-1.67%)
Feb 02, 2017
10.49
10.53
10.16
10.49
92,201
+0.09(+0.84%)
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
.