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 (%)
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%)
Feb 01, 2019
4.107
4.133
4.037
4.063
24,158
-0.09(-2.11%)
Jan 31, 2019
4.256
4.265
4.081
4.151
46,816
-0.10(-2.27%)
Jan 30, 2019
4.335
4.335
4.238
4.247
33,650
-0.05(-1.22%)
Jan 29, 2019
4.528
4.528
4.300
4.300
46,442
-0.20(-4.48%)
Jan 28, 2019
4.546
4.616
4.475
4.502
57,396
-0.07(-1.54%)
Jan 25, 2019
4.660
4.712
4.563
4.572
55,382
+0.00(+0.00%)
Jan 24, 2019
4.598
4.695
4.511
4.572
27,635
+0.01(+0.19%)
Jan 23, 2019
4.484
4.590
4.484
4.563
54,222
+0.04(+0.97%)
Jan 22, 2019
4.537
4.607
4.344
4.519
45,454
+0.01(+0.19%)
Jan 18, 2019
4.379
4.572
4.361
4.511
36,237
+0.14(+3.21%)
Jan 17, 2019
4.396
4.449
4.309
4.370
32,273
-0.03(-0.60%)
Jan 16, 2019
4.396
4.440
4.309
4.396
47,854
-0.01(-0.20%)
Jan 15, 2019
4.063
4.598
4.037
4.405
109,546
+0.33(+8.19%)
Jan 14, 2019
3.800
4.142
3.758
4.072
67,613
+0.24(+6.18%)
Jan 11, 2019
3.905
3.905
3.817
3.835
36,010
-0.04(-0.91%)
Jan 10, 2019
3.905
3.975
3.852
3.870
58,223
-0.09(-2.22%)
Jan 09, 2019
4.063
4.063
3.879
3.958
67,841
-0.10(-2.38%)
Jan 08, 2019
4.098
4.265
4.028
4.054
79,681
+0.04(+1.09%)
Jan 07, 2019
3.694
4.063
3.661
4.010
103,559
+0.31(+8.29%)
Jan 04, 2019
3.686
3.791
3.536
3.703
58,345
-0.02(-0.47%)
Jan 03, 2019
3.832
3.832
3.615
3.721
54,175
-0.07(-1.85%)
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
.