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 31, 2012
4.081
4.089
3.870
3.984
153,300
-0.11(-2.58%)
May 30, 2012
4.238
4.238
4.063
4.089
47,420
-0.18(-4.12%)
May 29, 2012
4.221
4.300
4.151
4.265
98,381
+0.09(+2.10%)
May 25, 2012
4.089
4.256
4.037
4.177
64,241
+0.09(+2.15%)
May 24, 2012
4.116
4.168
3.931
4.089
120,790
+0.00(+0.00%)
May 23, 2012
4.072
4.142
3.993
4.089
52,091
+0.00(+0.00%)
May 22, 2012
4.010
4.195
4.010
4.089
89,725
+0.09(+2.19%)
May 21, 2012
4.142
4.167
3.870
4.002
125,035
-0.09(-2.15%)
May 18, 2012
4.238
4.274
4.072
4.089
84,209
-0.17(-3.92%)
May 17, 2012
4.247
4.274
4.107
4.256
172,940
+0.00(+0.00%)
May 16, 2012
4.256
4.309
4.190
4.256
40,531
+0.00(+0.00%)
May 15, 2012
4.256
4.326
4.168
4.256
51,307
-0.01(-0.21%)
May 14, 2012
4.335
4.388
4.238
4.265
39,229
-0.12(-2.80%)
May 11, 2012
4.151
4.405
4.151
4.388
87,213
+0.21(+5.04%)
May 10, 2012
4.124
4.177
3.985
4.177
175,727
+0.08(+1.93%)
May 09, 2012
4.230
4.326
4.088
4.098
179,450
-0.19(-4.50%)
May 08, 2012
4.151
4.432
4.089
4.291
303,873
+0.14(+3.38%)
May 07, 2012
3.844
4.160
3.782
4.151
137,464
+0.30(+7.74%)
May 04, 2012
3.800
3.931
3.703
3.852
169,785
+0.03(+0.69%)
May 03, 2012
4.388
4.388
3.773
3.826
221,746
-0.04(-0.91%)
May 02, 2012
3.808
3.879
3.778
3.861
130,686
+0.05(+1.38%)
May 01, 2012
3.940
4.072
3.765
3.808
185,166
-0.15(-3.77%)
Apr 30, 2012
3.896
4.002
3.896
3.958
109,202
+0.06(+1.58%)
Apr 27, 2012
3.844
3.993
3.800
3.896
130,952
+0.08(+2.07%)
Apr 26, 2012
3.800
3.861
3.738
3.817
124,313
+0.03(+0.69%)
Apr 25, 2012
3.870
3.905
3.782
3.791
58,081
-0.04(-1.14%)
Apr 24, 2012
3.905
3.920
3.817
3.835
47,396
-0.07(-1.80%)
Apr 23, 2012
3.773
4.037
3.765
3.905
159,129
+0.07(+1.83%)
Apr 20, 2012
4.063
4.063
3.826
3.835
96,657
-0.17(-4.17%)
Apr 19, 2012
4.133
4.212
3.993
4.002
105,127
-0.13(-3.18%)
Apr 18, 2012
4.212
4.273
4.063
4.133
143,895
-0.10(-2.28%)
Apr 17, 2012
4.265
4.335
4.212
4.230
50,555
+0.00(+0.00%)
Apr 16, 2012
4.300
4.302
4.221
4.230
145,298
-0.07(-1.63%)
Apr 13, 2012
4.361
4.405
4.265
4.300
58,769
-0.07(-1.61%)
Apr 12, 2012
4.353
4.519
4.309
4.370
82,575
+0.00(+0.00%)
Apr 11, 2012
4.344
4.432
4.274
4.370
107,924
+0.06(+1.43%)
Apr 10, 2012
4.511
4.519
4.300
4.309
133,425
-0.19(-4.29%)
Apr 09, 2012
4.537
4.563
4.475
4.502
59,789
-0.12(-2.66%)
Apr 05, 2012
4.581
4.660
4.581
4.625
74,375
+0.02(+0.38%)
Apr 04, 2012
4.554
4.633
4.554
4.607
70,150
-0.01(-0.19%)
Apr 03, 2012
4.704
4.721
4.581
4.616
93,041
-0.13(-2.77%)
Apr 02, 2012
4.607
4.747
4.607
4.747
100,711
+0.14(+3.05%)
Mar 30, 2012
4.721
4.721
4.607
4.607
52,323
-0.08(-1.69%)
Mar 29, 2012
4.598
4.712
4.598
4.686
28,063
+0.07(+1.52%)
Mar 28, 2012
4.642
4.663
4.607
4.616
69,191
-0.04(-0.75%)
Mar 27, 2012
4.704
4.739
4.633
4.651
50,452
-0.08(-1.67%)
Mar 26, 2012
4.563
4.730
4.519
4.730
94,325
+0.20(+4.46%)
Mar 23, 2012
4.607
4.607
4.511
4.528
64,178
-0.04(-0.77%)
Mar 22, 2012
4.537
4.651
4.502
4.563
82,491
-0.04(-0.76%)
Mar 21, 2012
4.774
4.791
4.581
4.598
132,374
-0.18(-3.85%)
Mar 20, 2012
4.826
4.853
4.721
4.783
116,302
-0.10(-1.98%)
Mar 19, 2012
4.818
4.967
4.721
4.879
79,192
+0.05(+1.09%)
Mar 16, 2012
4.923
4.923
4.756
4.826
137,656
-0.08(-1.61%)
Mar 15, 2012
5.037
5.046
4.853
4.905
60,905
-0.11(-2.27%)
Mar 14, 2012
5.116
5.116
4.721
5.019
209,263
-0.17(-3.21%)
Mar 13, 2012
4.862
5.213
4.765
5.186
187,284
+0.34(+7.07%)
Mar 12, 2012
4.502
4.862
4.457
4.844
179,465
+0.32(+6.98%)
Mar 09, 2012
4.449
4.572
4.432
4.528
47,362
+0.05(+1.18%)
Mar 08, 2012
4.519
4.554
4.423
4.475
56,264
-0.01(-0.20%)
Mar 07, 2012
4.493
4.563
4.475
4.484
38,612
+0.03(+0.59%)
Mar 06, 2012
4.493
4.712
4.414
4.458
93,826
-0.10(-2.12%)
Mar 05, 2012
4.423
4.651
4.396
4.554
173,310
-0.11(-2.26%)
Mar 02, 2012
4.783
4.818
4.651
4.660
72,066
-0.13(-2.75%)
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
.