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
)
27.07
-0.48 (-1.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018
7.064
7.503
6.757
7.020
444,286
-1.18(-14.44%)
May 30, 2018
7.942
8.380
7.942
8.205
224,687
+0.26(+3.31%)
May 29, 2018
7.986
8.073
7.547
7.942
108,017
-0.04(-0.55%)
May 25, 2018
7.986
7.986
7.986
0
-0.09(-1.09%)
May 24, 2018
8.029
8.161
7.986
8.073
77,011
+0.00(+0.00%)
May 23, 2018
7.898
8.117
7.810
8.073
73,236
+0.18(+2.22%)
May 22, 2018
7.986
8.073
7.810
7.898
64,217
-0.04(-0.55%)
May 21, 2018
8.025
8.205
7.898
7.942
91,758
-0.13(-1.63%)
May 18, 2018
8.205
8.249
8.029
8.073
75,596
-0.04(-0.54%)
May 17, 2018
7.986
8.249
7.986
8.117
102,382
+0.13(+1.65%)
May 16, 2018
7.810
8.029
7.795
7.986
48,640
+0.22(+2.82%)
May 15, 2018
7.678
7.832
7.591
7.766
43,377
+0.09(+1.14%)
May 14, 2018
7.722
7.722
7.591
7.678
64,852
-0.04(-0.57%)
May 11, 2018
7.722
7.854
7.613
7.722
52,747
+0.00(+0.00%)
May 10, 2018
7.766
7.766
7.591
7.722
51,666
-0.04(-0.57%)
May 09, 2018
7.942
7.942
7.722
7.766
45,208
-0.09(-1.12%)
May 08, 2018
7.986
7.994
7.810
7.854
93,570
-0.13(-1.65%)
May 07, 2018
7.810
8.073
7.722
7.986
70,938
+0.26(+3.41%)
May 04, 2018
7.722
7.810
7.503
7.722
58,060
+0.00(+0.00%)
May 03, 2018
8.029
8.029
7.678
7.722
57,168
-0.31(-3.83%)
May 02, 2018
7.942
8.073
7.810
8.029
97,842
+0.09(+1.11%)
May 01, 2018
7.986
7.986
7.722
7.942
76,852
-0.04(-0.55%)
Apr 30, 2018
8.249
8.249
7.898
7.986
51,583
-0.22(-2.67%)
Apr 27, 2018
8.380
8.424
8.161
8.205
36,758
-0.18(-2.09%)
Apr 26, 2018
8.161
8.380
8.117
8.380
96,267
+0.26(+3.24%)
Apr 25, 2018
8.161
8.205
7.986
8.117
51,063
-0.09(-1.07%)
Apr 24, 2018
8.249
8.337
8.029
8.205
77,831
-0.09(-1.06%)
Apr 23, 2018
8.380
8.512
8.073
8.293
102,098
-0.09(-1.05%)
Apr 20, 2018
8.337
8.468
8.293
8.380
52,232
+0.00(+0.00%)
Apr 19, 2018
8.468
8.468
8.337
8.380
34,393
-0.09(-1.04%)
Apr 18, 2018
8.512
8.644
8.380
8.468
48,942
-0.04(-0.52%)
Apr 17, 2018
8.512
8.644
8.468
8.512
32,059
-0.04(-0.51%)
Apr 16, 2018
8.468
8.688
8.293
8.556
57,227
+0.18(+2.09%)
Apr 13, 2018
8.512
8.512
8.117
8.380
64,375
-0.22(-2.55%)
Apr 12, 2018
8.409
8.775
8.409
8.600
77,763
+0.04(+0.51%)
Apr 11, 2018
8.556
8.644
8.249
8.556
85,953
+0.00(+0.00%)
Apr 10, 2018
8.512
8.731
8.380
8.556
107,552
+0.09(+1.04%)
Apr 09, 2018
8.293
8.556
8.161
8.468
91,815
+0.18(+2.12%)
Apr 06, 2018
8.161
8.424
8.029
8.293
113,234
+0.13(+1.61%)
Apr 05, 2018
8.161
8.293
8.029
8.161
53,781
-0.04(-0.53%)
Apr 04, 2018
7.635
8.293
7.635
8.205
83,780
+0.48(+6.25%)
Apr 03, 2018
7.810
7.854
7.591
7.722
79,150
-0.09(-1.12%)
Apr 02, 2018
8.073
8.073
7.547
7.810
170,822
-0.22(-2.73%)
Mar 29, 2018
8.029
8.029
8.029
0
-0.13(-1.61%)
Mar 28, 2018
8.029
8.380
7.942
8.161
160,631
+0.13(+1.64%)
Mar 27, 2018
8.073
8.249
7.942
8.029
131,036
-0.04(-0.54%)
Mar 26, 2018
7.591
8.161
7.503
8.073
144,895
+0.66(+8.88%)
Mar 23, 2018
7.556
7.722
7.415
7.415
63,361
-0.22(-2.87%)
Mar 22, 2018
7.898
7.898
7.547
7.635
92,352
-0.22(-2.79%)
Mar 21, 2018
7.722
7.986
7.635
7.854
87,192
+0.13(+1.70%)
Mar 20, 2018
7.810
7.854
7.678
7.722
66,259
-0.09(-1.12%)
Mar 19, 2018
7.766
7.810
7.547
7.810
63,440
+0.04(+0.56%)
Mar 16, 2018
7.547
7.854
7.459
7.766
106,287
+0.22(+2.91%)
Mar 15, 2018
7.591
7.678
7.459
7.547
58,396
-0.04(-0.58%)
Mar 14, 2018
7.678
7.766
7.459
7.591
97,228
+0.00(+0.00%)
Mar 13, 2018
7.722
7.810
7.547
7.591
56,410
-0.09(-1.14%)
Mar 12, 2018
7.810
7.898
7.635
7.678
79,624
-0.18(-2.23%)
Mar 09, 2018
7.854
7.898
7.635
7.854
124,346
+0.00(+0.00%)
Mar 08, 2018
8.073
8.073
7.810
7.854
58,678
-0.22(-2.72%)
Mar 07, 2018
8.161
8.073
68,276
+0.09(+1.10%)
Mar 06, 2018
7.898
8.117
7.766
7.986
92,002
+0.00(+0.00%)
Mar 05, 2018
8.029
8.117
7.942
7.986
80,216
-0.13(-1.62%)
Mar 02, 2018
8.073
8.249
7.854
8.117
69,857
+0.00(+0.00%)
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
.