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 28, 2010
7.424
7.547
7.319
7.424
167,901
-0.01(-0.12%)
May 27, 2010
7.240
7.459
6.994
7.433
164,531
+0.35(+4.96%)
May 26, 2010
7.082
7.257
6.994
7.082
695
-0.01(-0.12%)
May 25, 2010
6.704
7.108
6.660
7.090
174,489
+0.18(+2.54%)
May 24, 2010
6.941
7.117
6.871
6.915
233,122
-0.09(-1.25%)
May 21, 2010
6.590
7.108
6.590
7.003
204,196
+0.16(+2.31%)
May 20, 2010
7.117
7.178
6.845
6.845
313,354
-0.41(-5.68%)
May 19, 2010
7.362
7.433
7.200
7.257
85,986
-0.18(-2.48%)
May 18, 2010
7.687
7.792
7.424
7.441
114,391
-0.11(-1.40%)
May 17, 2010
7.652
7.836
7.415
7.547
150,730
-0.04(-0.58%)
May 14, 2010
7.591
7.766
7.398
7.591
183,618
-0.25(-3.14%)
May 13, 2010
8.056
8.056
7.810
7.836
99,069
-0.22(-2.72%)
May 12, 2010
8.012
8.117
7.994
8.056
226,371
+0.05(+0.66%)
May 11, 2010
8.056
8.108
7.854
8.003
275,511
+0.29(+3.75%)
May 10, 2010
7.196
7.775
7.196
7.714
287,714
+0.92(+13.57%)
May 07, 2010
7.099
7.178
6.608
6.792
280,192
-0.32(-4.44%)
May 06, 2010
7.485
7.828
6.862
7.108
400,728
-0.48(-6.36%)
May 05, 2010
7.652
7.801
7.573
7.591
242,427
-0.40(-5.05%)
May 04, 2010
8.424
8.424
7.950
7.994
303,762
-0.47(-5.50%)
May 03, 2010
8.521
8.565
8.433
8.459
509,107
+0.07(+0.84%)
Apr 30, 2010
8.240
8.547
8.117
8.389
495,926
+0.49(+6.22%)
Apr 29, 2010
7.898
8.301
7.696
7.898
658,063
+0.64(+8.83%)
Apr 28, 2010
7.108
7.362
6.985
7.257
303,067
+0.22(+3.12%)
Apr 27, 2010
7.398
7.485
6.950
7.038
148,593
-0.41(-5.54%)
Apr 26, 2010
7.275
7.547
7.266
7.450
188,705
+0.15(+2.04%)
Apr 23, 2010
7.003
7.327
6.968
7.301
85,448
+0.25(+3.61%)
Apr 22, 2010
6.529
7.047
6.485
7.047
137,294
+0.45(+6.78%)
Apr 21, 2010
6.485
6.625
6.476
6.599
61,778
+0.11(+1.62%)
Apr 20, 2010
6.397
6.590
6.397
6.494
61,156
+0.07(+1.09%)
Apr 19, 2010
6.380
6.476
6.283
6.424
100,243
-0.04(-0.54%)
Apr 16, 2010
6.564
6.617
6.301
6.459
169,737
-0.11(-1.60%)
Apr 15, 2010
6.546
6.582
6.424
6.564
50,490
-0.01(-0.13%)
Apr 14, 2010
6.432
6.582
6.345
6.573
59,667
+0.16(+2.46%)
Apr 13, 2010
6.424
6.467
6.380
6.415
78,221
+0.01(+0.14%)
Apr 12, 2010
6.424
6.432
6.359
6.406
77,199
-0.04(-0.54%)
Apr 09, 2010
6.546
6.546
6.406
6.441
71,299
-0.09(-1.34%)
Apr 08, 2010
6.450
6.538
6.336
6.529
74,849
+0.09(+1.36%)
Apr 07, 2010
6.380
6.476
6.367
6.441
65,338
+0.04(+0.55%)
Apr 06, 2010
6.424
6.467
6.362
6.406
71,639
+0.03(+0.41%)
Apr 05, 2010
6.301
6.450
6.274
6.380
49,053
+0.09(+1.39%)
Apr 01, 2010
6.257
6.292
6.292
6.292
120,679
+0.04(+0.70%)
Mar 31, 2010
6.283
6.318
6.230
6.248
134,896
-0.04(-0.70%)
Mar 30, 2010
6.327
6.520
6.230
6.292
150,627
-0.01(-0.14%)
Mar 29, 2010
6.134
6.318
6.073
6.301
195,963
+0.19(+3.16%)
Mar 26, 2010
6.002
6.125
6.002
6.108
110,208
+0.07(+1.16%)
Mar 25, 2010
5.879
6.081
5.836
6.037
132,044
+0.23(+3.93%)
Mar 24, 2010
5.765
5.879
5.765
5.809
93,079
+0.03(+0.46%)
Mar 23, 2010
5.792
5.836
5.705
5.783
128,098
-0.03(-0.45%)
Mar 22, 2010
5.713
5.836
5.600
5.809
130,064
+0.01(+0.15%)
Mar 19, 2010
5.871
5.888
5.643
5.800
131,286
-0.07(-1.20%)
Mar 18, 2010
5.923
5.923
5.739
5.871
193,628
-0.04(-0.74%)
Mar 17, 2010
5.915
5.923
5.748
5.915
47,962
+0.00(+0.00%)
Mar 16, 2010
5.853
5.923
5.739
5.915
65,023
+0.06(+1.05%)
Mar 15, 2010
5.800
5.853
5.792
5.853
109,183
+0.12(+2.14%)
Mar 12, 2010
5.599
5.765
5.485
5.730
156,459
+0.15(+2.67%)
Mar 11, 2010
5.634
5.704
5.476
5.581
276,085
-0.01(-0.16%)
Mar 10, 2010
5.818
5.853
5.564
5.590
226,971
-0.20(-3.48%)
Mar 09, 2010
5.739
5.862
5.585
5.792
108,580
-0.01(-0.15%)
Mar 08, 2010
5.713
5.888
5.651
5.800
180,179
+0.13(+2.32%)
Mar 05, 2010
5.379
5.704
5.325
5.669
207,498
+0.31(+5.73%)
Mar 04, 2010
5.221
5.379
5.221
5.362
92,639
+0.18(+3.38%)
Mar 03, 2010
5.344
5.344
5.177
5.186
57,496
-0.13(-2.48%)
Mar 02, 2010
5.134
5.353
5.134
5.318
165,462
+0.22(+4.30%)
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
.