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
)
26.17
-0.68 (-2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2009
3.975
4.002
3.782
3.931
138,857
-0.02(-0.44%)
May 28, 2009
4.010
4.010
3.730
3.949
102,741
+0.07(+1.81%)
May 27, 2009
4.089
4.300
3.817
3.879
124,503
-0.23(-5.56%)
May 26, 2009
3.765
4.168
3.756
4.107
90,952
+0.26(+6.85%)
May 22, 2009
3.984
4.010
3.835
3.844
50,678
-0.10(-2.45%)
May 21, 2009
3.905
3.975
3.773
3.940
189,541
-0.02(-0.44%)
May 20, 2009
4.072
4.186
3.896
3.958
149,405
-0.09(-2.17%)
May 19, 2009
3.966
4.089
3.686
4.045
386,587
+0.06(+1.54%)
May 18, 2009
3.712
4.019
3.651
3.984
98,890
+0.33(+9.13%)
May 15, 2009
3.730
3.730
3.624
3.651
170,215
-0.08(-2.12%)
May 14, 2009
3.782
3.852
3.554
3.730
144,508
-0.03(-0.70%)
May 13, 2009
3.896
3.931
3.703
3.756
194,906
-0.21(-5.31%)
May 12, 2009
3.835
3.966
3.615
3.966
229,721
+0.18(+4.63%)
May 11, 2009
3.861
3.861
3.712
3.791
183,729
-0.11(-2.70%)
May 08, 2009
3.721
3.940
3.712
3.896
204,735
+0.11(+3.02%)
May 07, 2009
4.160
4.238
3.730
3.782
315,197
-0.29(-7.11%)
May 06, 2009
4.107
4.133
3.817
4.072
303,393
+0.00(+0.00%)
May 05, 2009
4.449
4.528
4.054
4.072
392,296
-0.39(-8.84%)
May 04, 2009
4.414
4.475
4.396
4.467
223,897
-0.04(-0.78%)
May 01, 2009
4.791
4.844
4.449
4.502
196,739
-0.29(-6.04%)
Apr 30, 2009
5.704
5.704
4.607
4.791
448,049
-1.25(-20.64%)
Apr 29, 2009
5.950
6.204
5.853
6.037
189,108
+0.14(+2.38%)
Apr 28, 2009
5.678
6.011
5.660
5.897
113,427
+0.16(+2.75%)
Apr 27, 2009
6.037
6.152
5.678
5.739
150,051
-0.43(-6.97%)
Apr 24, 2009
6.213
6.345
6.011
6.169
131,095
+0.01(+0.14%)
Apr 23, 2009
6.116
6.318
5.967
6.160
139,228
-0.02(-0.28%)
Apr 22, 2009
5.853
6.380
5.783
6.178
156,165
+0.22(+3.68%)
Apr 21, 2009
5.572
6.011
5.572
5.958
121,699
+0.38(+6.76%)
Apr 20, 2009
5.739
5.827
5.441
5.581
127,105
-0.34(-5.78%)
Apr 17, 2009
5.932
5.967
5.704
5.923
349,412
+0.02(+0.30%)
Apr 16, 2009
5.862
5.932
5.748
5.906
299,520
+0.11(+1.82%)
Apr 15, 2009
5.590
5.818
5.590
5.800
133,602
+0.06(+1.07%)
Apr 14, 2009
5.564
5.818
5.520
5.739
193,195
+0.09(+1.55%)
Apr 13, 2009
5.871
5.897
5.632
5.651
162,205
-0.30(-5.01%)
Apr 09, 2009
5.818
6.134
5.774
5.950
194,067
+0.32(+5.61%)
Apr 08, 2009
5.379
5.634
5.265
5.634
111,149
+0.28(+5.25%)
Apr 07, 2009
5.458
5.607
5.353
5.353
236,609
-0.25(-4.39%)
Apr 06, 2009
5.678
5.695
5.379
5.599
192,070
-0.18(-3.19%)
Apr 03, 2009
5.564
5.836
5.537
5.783
179,213
+0.21(+3.78%)
Apr 02, 2009
5.195
5.704
5.151
5.572
181,611
+0.54(+10.63%)
Apr 01, 2009
5.230
5.327
5.002
5.037
130,478
-0.29(-5.44%)
Mar 31, 2009
4.914
5.432
4.818
5.327
168,269
+0.41(+8.39%)
Mar 30, 2009
5.134
5.134
4.695
4.914
225,012
-0.61(-11.11%)
Mar 26, 2009
5.414
5.572
5.362
5.528
117,169
+0.17(+3.11%)
Mar 25, 2009
5.125
5.379
5.028
5.362
173,370
+0.32(+6.26%)
Mar 24, 2009
5.177
5.414
5.019
5.046
168,826
-0.16(-3.04%)
Mar 23, 2009
4.941
5.204
4.941
5.204
156,644
+0.60(+12.95%)
Mar 20, 2009
4.800
4.826
4.528
4.607
155,076
-0.17(-3.49%)
Mar 19, 2009
4.695
4.897
4.633
4.774
128,270
+0.12(+2.64%)
Mar 18, 2009
4.484
4.704
4.291
4.651
163,966
+0.17(+3.72%)
Mar 17, 2009
3.879
4.484
3.808
4.484
165,642
+0.61(+15.87%)
Mar 16, 2009
4.265
4.299
3.852
3.870
102,317
-0.32(-7.74%)
Mar 13, 2009
4.063
4.344
4.002
4.195
0
+0.17(+4.14%)
Mar 12, 2009
3.572
4.045
3.501
4.028
360,391
+0.42(+11.68%)
Mar 11, 2009
3.703
3.808
3.519
3.607
287,584
-0.05(-1.44%)
Mar 10, 2009
3.352
3.677
3.352
3.659
582,505
+0.43(+13.32%)
Mar 09, 2009
3.264
3.405
3.221
3.229
442,227
-0.07(-2.13%)
Mar 06, 2009
3.089
3.335
3.054
3.300
0
+0.21(+6.82%)
Mar 05, 2009
3.291
3.317
2.931
3.089
140,508
-0.32(-9.51%)
Mar 04, 2009
3.352
3.703
3.264
3.414
304,616
+0.31(+9.89%)
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
.