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 (%)
Aug 31, 2018
8.073
8.073
8.073
0
+0.44(+5.75%)
Aug 30, 2018
7.415
7.766
7.356
7.635
270,874
+0.57(+8.07%)
Aug 29, 2018
6.933
7.152
6.933
7.064
205,536
+0.09(+1.26%)
Aug 28, 2018
7.284
7.371
6.976
6.976
163,593
-0.13(-1.85%)
Aug 27, 2018
7.591
7.635
6.889
7.108
446,910
-0.57(-7.43%)
Aug 24, 2018
7.678
7.766
7.635
7.678
88,087
+0.00(+0.00%)
Aug 23, 2018
7.722
7.766
7.547
7.678
29,603
+0.04(+0.57%)
Aug 22, 2018
7.547
7.766
7.547
7.635
93,880
+0.04(+0.58%)
Aug 21, 2018
7.591
7.810
7.547
7.591
213,310
+0.09(+1.17%)
Aug 20, 2018
7.371
7.591
7.327
7.503
65,131
+0.13(+1.79%)
Aug 17, 2018
7.503
7.635
7.327
7.371
81,136
-0.13(-1.75%)
Aug 16, 2018
7.327
7.591
7.327
7.503
79,684
+0.18(+2.40%)
Aug 15, 2018
7.240
7.372
7.108
7.327
257,082
+0.13(+1.83%)
Aug 14, 2018
7.152
7.240
7.108
7.196
72,646
+0.04(+0.61%)
Aug 13, 2018
7.240
7.240
7.064
7.152
47,091
-0.09(-1.21%)
Aug 10, 2018
7.240
7.284
7.196
7.240
45,012
-0.04(-0.60%)
Aug 09, 2018
7.284
7.327
7.179
7.284
36,414
-0.04(-0.60%)
Aug 08, 2018
7.284
7.327
7.196
7.327
76,781
+0.09(+1.21%)
Aug 07, 2018
7.152
7.327
7.108
7.240
106,633
+0.13(+1.85%)
Aug 06, 2018
7.064
7.196
7.064
7.108
53,609
+0.00(+0.00%)
Aug 03, 2018
7.196
7.196
7.064
7.108
55,154
+0.04(+0.62%)
Aug 02, 2018
6.976
7.152
6.890
7.064
71,991
+0.09(+1.26%)
Aug 01, 2018
7.152
7.152
6.845
6.976
95,951
-0.13(-1.85%)
Jul 31, 2018
6.933
7.152
6.933
7.108
78,953
+0.26(+3.85%)
Jul 30, 2018
6.976
7.064
6.845
6.845
77,279
+0.00(+0.00%)
Jul 27, 2018
6.933
6.976
6.801
6.845
82,731
-0.09(-1.27%)
Jul 26, 2018
6.889
7.064
6.889
6.933
39,325
-0.04(-0.63%)
Jul 25, 2018
6.933
7.064
6.845
6.976
75,384
+0.00(+0.00%)
Jul 24, 2018
6.889
7.064
6.876
6.976
105,280
+0.09(+1.27%)
Jul 23, 2018
6.889
6.933
6.801
6.889
45,062
+0.04(+0.64%)
Jul 20, 2018
6.976
7.020
6.801
6.845
60,101
-0.09(-1.27%)
Jul 19, 2018
6.757
7.064
6.757
6.933
206,948
+0.00(+0.00%)
Jul 18, 2018
7.108
7.196
6.889
6.933
161,510
-0.22(-3.07%)
Jul 17, 2018
7.152
7.284
7.108
7.152
52,872
-0.04(-0.61%)
Jul 16, 2018
7.459
7.503
7.108
7.196
157,809
+0.04(+0.61%)
Jul 13, 2018
6.933
7.591
6.867
7.152
404,118
+0.31(+4.49%)
Jul 12, 2018
6.757
6.889
6.669
6.845
129,797
+0.09(+1.30%)
Jul 11, 2018
6.757
6.801
6.625
6.757
71,916
+0.00(+0.00%)
Jul 10, 2018
6.757
6.801
6.669
6.757
75,066
+0.00(+0.00%)
Jul 09, 2018
6.713
6.845
6.669
6.757
75,036
+0.04(+0.65%)
Jul 06, 2018
6.625
6.801
6.614
6.713
80,139
+0.09(+1.32%)
Jul 05, 2018
6.713
6.713
6.582
6.625
92,603
-0.09(-1.31%)
Jul 03, 2018
6.713
6.713
6.713
0
+0.00(+0.00%)
Jul 02, 2018
6.625
6.757
6.450
6.713
135,212
+0.04(+0.66%)
Jun 29, 2018
6.625
6.757
6.582
6.669
97,894
+0.02(+0.26%)
Jun 28, 2018
6.713
6.889
6.625
6.652
87,815
-0.11(-1.56%)
Jun 27, 2018
7.108
7.108
6.757
6.757
110,295
-0.31(-4.35%)
Jun 26, 2018
6.933
7.240
6.889
7.064
180,760
+0.13(+1.90%)
Jun 25, 2018
6.845
6.933
6.757
6.933
124,141
+0.13(+1.94%)
Jun 22, 2018
6.801
6.933
6.757
6.801
1,778,636
+0.00(+0.00%)
Jun 21, 2018
6.933
6.998
6.757
6.801
161,009
-0.13(-1.90%)
Jun 20, 2018
6.801
7.020
6.757
6.933
155,335
+0.18(+2.60%)
Jun 19, 2018
6.801
6.933
6.713
6.757
105,439
-0.04(-0.65%)
Jun 18, 2018
6.801
6.933
6.713
6.801
129,782
+0.00(+0.00%)
Jun 15, 2018
6.845
6.757
6.801
80,823
-0.04(-0.64%)
Jun 14, 2018
6.845
6.933
6.757
6.845
90,790
+0.04(+0.65%)
Jun 13, 2018
6.757
6.888
6.757
6.801
71,934
+0.04(+0.65%)
Jun 12, 2018
6.889
6.889
6.757
6.757
69,802
-0.13(-1.91%)
Jun 11, 2018
6.801
7.020
6.801
6.889
131,637
+0.09(+1.29%)
Jun 08, 2018
6.582
6.954
6.582
6.801
104,161
+0.26(+4.03%)
Jun 07, 2018
6.582
6.757
6.494
6.538
120,262
-0.04(-0.67%)
Jun 06, 2018
6.494
6.582
191,427
-0.18(-2.60%)
Jun 05, 2018
6.625
6.889
6.538
6.757
202,121
+0.18(+2.67%)
Jun 04, 2018
6.713
6.889
6.538
6.582
163,466
-0.18(-2.60%)
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
.