Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.215 6.094 4.614 4.884 3,101,887 +0.44(+10.00%)
Jan 28, 2021 6.869 7.261 3.996 4.440 5,655,522 -1.46(-24.78%)
Jan 27, 2021 4.231 7.313 4.066 5.903 7,467,785 +1.75(+42.14%)
Jan 26, 2021 4.266 4.423 4.083 4.153 284,276 -0.06(-1.45%)
Jan 25, 2021 3.883 4.266 3.883 4.214 138,407 +0.28(+7.08%)
Jan 22, 2021 3.866 3.979 3.753 3.935 65,584 +0.08(+2.03%)
Jan 21, 2021 3.848 4.048 3.831 3.857 239,597 +0.03(+0.91%)
Jan 20, 2021 3.961 4.005 3.813 3.822 101,135 -0.12(-3.09%)
Jan 19, 2021 3.918 4.005 3.761 3.944 109,341 +0.02(+0.44%)
Jan 15, 2021 3.927 3.961 3.822 3.927 73,050 -0.08(-1.96%)
Jan 14, 2021 3.996 4.136 3.944 4.005 108,616 +0.03(+0.66%)
Jan 13, 2021 3.918 4.170 3.726 3.979 426,137 +0.15(+3.86%)
Jan 12, 2021 3.961 4.092 3.822 3.831 109,434 -0.12(-3.08%)
Jan 11, 2021 3.622 4.014 3.563 3.953 218,711 +0.24(+6.32%)
Jan 08, 2021 3.691 3.753 3.631 3.718 112,791 +0.03(+0.71%)
Jan 07, 2021 3.622 3.747 3.622 3.691 55,056 +0.03(+0.71%)
Jan 06, 2021 4.005 4.048 3.613 3.665 177,060 -0.28(-7.06%)
Jan 05, 2021 3.805 4.014 3.805 3.944 122,514 +0.13(+3.42%)
Jan 04, 2021 3.813 3.953 3.735 3.813 89,917 +0.10(+2.58%)
Dec 31, 2020 3.718 3.718 3.718 77,199 +0.01(+0.23%)
Dec 30, 2020 3.491 3.770 3.491 3.709 77,199 +0.19(+5.45%)
Dec 29, 2020 3.552 3.578 3.474 3.517 88,827 +0.01(+0.25%)
Dec 28, 2020 3.448 3.561 3.404 3.509 193,911 +0.06(+1.77%)
Dec 24, 2020 3.526 3.544 3.395 3.448 70,523 -0.10(-2.94%)
Dec 23, 2020 3.622 3.657 3.535 3.552 52,100 -0.04(-1.21%)
Dec 22, 2020 3.604 3.735 3.543 3.596 94,755 -0.01(-0.24%)
Dec 21, 2020 3.770 3.770 3.587 3.604 82,341 -0.22(-5.69%)
Dec 18, 2020 3.935 4.022 3.822 3.822 72,361 -0.06(-1.57%)
Dec 17, 2020 3.979 4.057 3.831 3.883 97,631 -0.10(-2.41%)
Dec 16, 2020 3.918 4.040 3.874 3.979 55,734 +0.06(+1.56%)
Dec 15, 2020 3.822 4.014 3.744 3.918 55,003 +0.09(+2.27%)
Dec 14, 2020 3.779 3.918 3.700 3.831 93,207 +0.12(+3.29%)
Dec 11, 2020 3.987 3.987 3.691 3.709 162,640 -0.28(-6.99%)
Dec 10, 2020 3.831 4.022 3.700 3.987 51,900 +0.16(+4.09%)
Dec 09, 2020 3.953 3.987 3.787 3.831 113,532 -0.15(-3.72%)
Dec 08, 2020 3.987 4.092 3.927 3.979 52,173 -0.02(-0.44%)
Dec 07, 2020 4.057 4.179 3.831 3.996 144,296 -0.09(-2.13%)
Dec 04, 2020 3.970 4.179 3.944 4.083 281,749 +0.00(+0.00%)
Dec 03, 2020 3.874 4.275 3.709 4.083 747,021 +0.50(+14.11%)
Dec 02, 2020 3.361 3.596 3.230 3.578 185,981 +0.23(+6.75%)
Dec 01, 2020 3.561 3.604 3.309 3.352 109,403 -0.21(-5.87%)
Nov 30, 2020 3.631 3.657 3.500 3.561 67,711 -0.09(-2.39%)
Nov 27, 2020 3.561 3.691 3.509 3.648 145,756 +0.09(+2.45%)
Nov 25, 2020 3.474 3.587 3.448 3.561 115,203 +0.03(+0.99%)
Nov 24, 2020 3.552 3.613 3.422 3.526 158,341 -0.02(-0.49%)
Nov 23, 2020 3.413 3.604 3.317 3.543 166,936 +0.15(+4.36%)
Nov 20, 2020 3.561 3.578 3.335 3.395 206,172 -0.20(-5.57%)
Nov 19, 2020 3.535 3.613 3.456 3.596 70,049 +0.02(+0.49%)
Nov 18, 2020 3.613 3.700 3.491 3.578 181,932 -0.01(-0.24%)
Nov 17, 2020 3.927 3.956 3.404 3.587 342,003 -0.41(-10.24%)
Nov 16, 2020 4.057 4.162 3.874 3.996 244,273 +0.06(+1.55%)
Nov 13, 2020 3.709 4.124 3.709 3.935 256,250 +0.25(+6.86%)
Nov 12, 2020 3.526 3.857 3.430 3.683 182,566 +0.12(+3.42%)
Nov 11, 2020 3.596 3.675 3.500 3.561 74,092 -0.03(-0.73%)
Nov 10, 2020 3.439 3.675 3.430 3.587 98,384 +0.15(+4.30%)
Nov 09, 2020 3.456 3.552 3.126 3.439 324,542 +0.36(+11.58%)
Nov 06, 2020 3.134 3.152 2.969 3.082 106,359 -0.03(-1.12%)
Nov 05, 2020 3.091 3.143 3.004 3.117 135,672 +0.05(+1.70%)
Nov 04, 2020 3.221 3.483 2.934 3.065 213,268 -0.23(-6.88%)
Nov 03, 2020 3.961 4.092 3.247 3.291 371,073 -0.57(-14.67%)
Nov 02, 2020 3.683 4.153 3.604 3.857 915,332 +0.26(+7.26%)
Oct 30, 2020 2.821 3.813 2.821 3.596 834,681 +0.71(+24.40%)
Oct 29, 2020 2.621 2.960 2.546 2.890 145,520 +0.26(+9.93%)
Oct 28, 2020 3.004 3.152 2.577 2.629 270,457 -0.37(-12.46%)
Oct 27, 2020 3.134 3.561 2.969 3.004 478,760 +0.06(+2.07%)
Oct 26, 2020 3.221 3.300 2.917 2.943 56,604 -0.27(-8.40%)
Oct 23, 2020 3.004 3.282 2.986 3.213 114,629 +0.24(+8.21%)
Oct 22, 2020 2.786 3.004 2.786 2.969 66,573 +0.17(+5.90%)
Oct 21, 2020 2.812 2.951 2.760 2.803 55,139 +0.00(+0.00%)
Oct 20, 2020 2.890 3.030 2.769 2.803 52,704 -0.10(-3.59%)
Oct 19, 2020 2.943 3.126 2.882 2.908 108,455 -0.03(-0.89%)
Oct 16, 2020 2.890 3.021 2.830 2.934 58,118 +0.05(+1.81%)
Oct 15, 2020 2.777 2.890 2.672 2.882 37,158 +0.07(+2.48%)
Oct 14, 2020 2.699 2.856 2.699 2.812 107,741 +0.11(+4.19%)
Oct 13, 2020 2.612 2.708 2.499 2.699 62,950 +0.09(+3.33%)
Oct 12, 2020 2.577 2.612 2.503 2.612 67,930 +0.02(+0.67%)
Oct 09, 2020 2.534 2.708 2.394 2.594 195,949 +0.06(+2.41%)
Oct 08, 2020 2.655 2.655 2.490 2.534 116,858 -0.10(-3.64%)
Oct 07, 2020 2.481 2.647 2.420 2.629 112,504 +0.21(+8.63%)
Oct 06, 2020 2.455 2.499 2.378 2.420 336,995 -0.03(-1.07%)
Oct 05, 2020 2.403 2.481 2.368 2.446 88,980 +0.05(+2.18%)
Oct 02, 2020 2.307 2.455 2.190 2.394 150,695 -0.01(-0.36%)
Oct 01, 2020 2.150 2.429 2.090 2.403 175,824 +0.23(+10.40%)
Sep 30, 2020 2.220 2.281 2.055 2.177 165,491 -0.10(-4.58%)
Sep 29, 2020 2.211 2.298 2.029 2.281 167,269 +0.04(+1.95%)
Sep 28, 2020 2.298 2.420 2.220 2.238 151,109 -0.17(-6.88%)
Sep 25, 2020 2.603 2.603 2.377 2.403 410,162 -0.25(-9.51%)
Sep 24, 2020 2.655 2.708 2.560 2.655 501,887 -0.07(-2.56%)
Sep 23, 2020 2.873 2.873 2.655 2.725 101,321 -0.11(-3.99%)
Sep 22, 2020 2.812 2.860 2.786 2.838 60,126 +0.03(+0.93%)
Sep 21, 2020 3.012 3.030 2.708 2.812 229,533 -0.20(-6.65%)
Sep 18, 2020 2.960 3.169 2.917 3.012 823,884 +0.10(+3.59%)
Sep 17, 2020 2.777 2.951 2.733 2.908 90,027 +0.12(+4.38%)
Sep 16, 2020 2.769 2.812 2.751 2.786 71,326 +0.02(+0.63%)
Sep 15, 2020 2.873 2.908 2.638 2.769 141,513 -0.10(-3.64%)
Sep 14, 2020 2.873 2.951 2.790 2.873 83,048 +0.00(+0.00%)
Sep 11, 2020 2.795 2.917 2.734 2.873 70,408 +0.07(+2.48%)
Sep 10, 2020 2.890 3.025 2.751 2.803 86,569 -0.08(-2.72%)
Sep 09, 2020 2.682 2.995 2.647 2.882 266,815 +0.18(+6.77%)
Sep 08, 2020 2.812 3.091 2.647 2.699 348,078 -0.11(-4.02%)
Sep 04, 2020 2.568 2.917 2.568 2.812 387,420 +0.26(+10.24%)
Sep 03, 2020 2.586 2.682 2.525 2.551 134,498 +0.00(+0.00%)
Sep 02, 2020 2.525 2.655 2.429 2.551 325,239 -0.17(-6.39%)
Sep 01, 2020 2.542 2.734 2.464 2.725 964,589 +0.48(+21.32%)
Aug 31, 2020 2.177 2.307 2.133 2.246 412,876 +0.15(+7.05%)
Aug 28, 2020 1.994 2.116 1.994 2.098 89,934 +0.10(+5.24%)
Aug 27, 2020 1.994 2.012 1.942 1.994 171,008 +0.00(+0.00%)
Aug 26, 2020 2.063 2.081 1.972 1.994 186,897 -0.10(-4.98%)
Aug 25, 2020 2.011 2.098 2.002 2.098 42,221 +0.09(+4.33%)
Aug 24, 2020 1.907 2.020 1.907 2.011 81,064 +0.10(+5.00%)
Aug 21, 2020 1.942 1.942 1.881 1.915 57,314 +0.00(+0.00%)
Aug 20, 2020 1.898 1.933 1.881 1.915 36,405 -0.03(-1.79%)
Aug 19, 2020 1.942 1.985 1.911 1.950 63,256 -0.03(-1.32%)
Aug 18, 2020 1.968 2.002 1.915 1.976 38,195 -0.03(-1.30%)
Aug 17, 2020 2.081 2.090 1.968 2.002 70,167 -0.08(-3.77%)
Aug 14, 2020 2.063 2.081 1.994 2.081 55,591 +0.03(+1.27%)
Aug 13, 2020 2.081 2.124 2.055 2.055 37,850 -0.03(-1.66%)
Aug 12, 2020 2.142 2.174 2.063 2.090 84,936 -0.05(-2.44%)
Aug 11, 2020 2.133 2.177 2.107 2.142 55,985 +0.03(+1.65%)
Aug 10, 2020 2.133 2.177 2.090 2.107 49,734 -0.02(-0.82%)
Aug 07, 2020 2.107 2.172 2.055 2.124 87,637 +0.04(+2.09%)
Aug 06, 2020 2.124 2.177 2.076 2.081 58,472 -0.03(-1.24%)
Aug 05, 2020 2.098 2.150 2.055 2.107 93,086 -0.08(-3.59%)
Aug 04, 2020 2.177 2.281 2.159 2.185 81,212 +0.03(+1.62%)
Aug 03, 2020 2.072 2.203 2.037 2.150 177,257 +0.10(+4.66%)
Jul 31, 2020 2.011 2.081 1.942 2.055 172,403 +0.10(+4.89%)
Jul 30, 2020 1.828 2.055 1.828 1.959 177,661 +0.08(+4.17%)
Jul 29, 2020 1.915 1.939 1.872 1.881 66,825 -0.01(-0.46%)
Jul 28, 2020 1.837 1.924 1.837 1.889 43,494 -0.01(-0.46%)
Jul 27, 2020 1.985 1.985 1.881 1.898 55,642 -0.07(-3.54%)
Jul 24, 2020 1.985 2.029 1.942 1.968 120,602 -0.03(-1.31%)
Jul 23, 2020 2.002 2.063 1.959 1.994 109,094 -0.02(-0.87%)
Jul 22, 2020 1.994 2.037 1.919 2.011 34,027 -0.03(-1.28%)
Jul 21, 2020 1.933 2.081 1.933 2.037 103,607 +0.11(+5.88%)
Jul 20, 2020 1.976 1.976 1.872 1.924 23,752 -0.04(-2.21%)
Jul 17, 2020 1.942 2.037 1.924 1.968 70,638 +0.03(+1.35%)
Jul 16, 2020 1.942 1.994 1.915 1.942 20,781 -0.01(-0.45%)
Jul 15, 2020 1.950 2.098 1.924 1.950 71,875 +0.05(+2.75%)
Jul 14, 2020 1.785 2.038 1.750 1.898 451,242 +0.09(+4.81%)
Jul 13, 2020 1.802 1.841 1.750 1.811 62,902 +0.02(+0.97%)
Jul 10, 2020 1.741 1.863 1.715 1.794 63,517 +0.03(+1.48%)
Jul 09, 2020 1.785 1.820 1.706 1.767 86,238 -0.01(-0.49%)
Jul 08, 2020 1.741 1.776 1.706 1.776 67,028 +0.04(+2.51%)
Jul 07, 2020 1.759 1.767 1.706 1.733 178,703 -0.04(-2.45%)
Jul 06, 2020 1.776 1.828 1.741 1.776 151,085 -0.03(-1.92%)
Jul 02, 2020 1.863 1.942 1.811 1.811 110,724 -0.03(-1.42%)
Jul 01, 2020 1.898 2.011 1.828 1.837 114,310 -0.06(-3.21%)
Jun 30, 2020 1.811 1.933 1.794 1.898 167,263 +0.10(+5.31%)
Jun 29, 2020 1.820 1.889 1.759 1.802 128,133 -0.01(-0.48%)
Jun 26, 2020 1.863 1.881 1.742 1.811 254,298 -0.03(-1.42%)
Jun 25, 2020 1.785 1.950 1.785 1.837 92,470 +0.03(+1.44%)
Jun 24, 2020 1.959 2.002 1.794 1.811 283,882 -0.17(-8.77%)
Jun 23, 2020 2.133 2.133 1.959 1.985 170,151 -0.07(-3.39%)
Jun 22, 2020 2.029 2.063 1.985 2.055 109,360 +0.01(+0.43%)
Jun 19, 2020 2.090 2.090 1.985 2.046 114,399 +0.00(+0.00%)
Jun 18, 2020 1.994 2.098 1.994 2.046 129,426 +0.02(+0.86%)
Jun 17, 2020 2.177 2.177 1.976 2.029 179,577 -0.14(-6.43%)
Jun 16, 2020 2.255 2.325 2.150 2.168 264,729 -0.02(-0.80%)
Jun 15, 2020 2.281 2.281 2.142 2.185 224,616 -0.17(-7.38%)
Jun 12, 2020 2.142 2.377 2.133 2.359 320,457 +0.34(+16.81%)
Jun 11, 2020 2.090 2.177 1.837 2.020 481,550 -0.36(-15.02%)
Jun 10, 2020 2.594 2.594 2.220 2.377 321,820 -0.24(-9.00%)
Jun 09, 2020 2.612 2.638 2.455 2.612 250,465 -0.11(-4.15%)
Jun 08, 2020 2.403 2.742 2.386 2.725 378,282 +0.43(+18.56%)
Jun 05, 2020 2.316 2.481 2.246 2.298 394,656 +0.08(+3.53%)
Jun 04, 2020 2.159 2.325 2.055 2.220 412,121 +0.10(+4.51%)
Jun 03, 2020 1.872 2.159 1.863 2.124 485,149 +0.28(+15.09%)
Jun 02, 2020 1.794 1.994 1.785 1.846 607,613 -0.10(-4.93%)
Jun 01, 2020 2.029 2.055 1.889 1.942 316,223 -0.03(-1.76%)
May 29, 2020 2.011 2.011 1.924 1.976 182,396 +0.03(+1.79%)
May 28, 2020 1.924 2.055 1.881 1.942 354,067 +0.03(+1.36%)
May 27, 2020 2.020 2.037 1.863 1.915 291,988 +0.00(+0.00%)
May 26, 2020 1.802 1.942 1.722 1.915 546,612 +0.20(+11.68%)
May 22, 2020 1.733 1.758 1.672 1.715 230,062 -0.03(-1.99%)
May 21, 2020 1.698 1.794 1.659 1.750 182,125 -0.02(-0.99%)
May 20, 2020 1.794 1.794 1.706 1.767 183,628 +0.03(+2.01%)
May 19, 2020 1.724 1.794 1.672 1.733 164,449 +0.01(+0.51%)
May 18, 2020 1.785 1.802 1.689 1.724 342,376 +0.09(+5.32%)
May 15, 2020 1.524 1.706 1.515 1.637 149,546 +0.08(+5.03%)
May 14, 2020 1.558 1.602 1.437 1.558 259,082 +0.01(+0.56%)
May 13, 2020 1.724 1.737 1.506 1.550 354,727 -0.20(-11.44%)
May 12, 2020 1.828 1.837 1.698 1.750 397,759 -0.05(-2.90%)
May 11, 2020 1.767 1.898 1.767 1.802 237,070 -0.03(-1.90%)
May 08, 2020 1.881 1.959 1.828 1.837 226,272 -0.06(-3.21%)
May 07, 2020 1.959 2.011 1.889 1.898 120,575 -0.01(-0.46%)
May 06, 2020 2.098 2.098 1.837 1.907 275,003 -0.14(-6.81%)
May 05, 2020 2.142 2.177 2.029 2.046 393,945 +0.01(+0.43%)
May 04, 2020 1.907 2.046 1.767 2.037 316,183 +0.10(+4.93%)
May 01, 2020 2.133 2.142 1.811 1.942 474,942 -0.27(-12.20%)
Apr 30, 2020 2.220 2.281 2.081 2.211 219,209 +0.00(+0.00%)
Apr 29, 2020 2.281 2.342 2.194 2.211 261,436 +0.03(+1.20%)
Apr 28, 2020 2.142 2.255 2.046 2.185 403,993 +0.07(+3.29%)
Apr 27, 2020 1.985 2.203 1.959 2.116 391,032 +0.16(+8.00%)
Apr 24, 2020 2.072 2.133 1.907 1.959 516,866 -0.11(-5.46%)
Apr 23, 2020 2.029 2.185 1.959 2.072 275,960 +0.04(+2.15%)
Apr 22, 2020 2.159 2.220 2.002 2.029 411,965 +0.07(+3.56%)
Apr 21, 2020 2.229 2.236 1.915 1.959 492,896 -0.23(-10.36%)
Apr 20, 2020 1.767 2.420 1.759 2.185 1,483,544 +0.43(+24.26%)
Apr 17, 2020 1.706 1.802 1.654 1.759 368,468 +0.21(+13.48%)
Apr 16, 2020 1.802 1.820 1.463 1.550 348,236 -0.23(-12.75%)
Apr 15, 2020 1.698 1.785 1.532 1.776 314,448 +0.00(+0.00%)
Apr 14, 2020 1.706 1.950 1.693 1.776 429,594 +0.14(+8.51%)
Apr 13, 2020 1.628 1.785 1.567 1.637 663,551 +0.16(+10.59%)
Apr 09, 2020 1.341 1.515 1.280 1.480 504,806 +0.23(+18.06%)
Apr 08, 2020 1.141 1.323 1.123 1.254 339,169 +0.17(+15.20%)
Apr 07, 2020 1.097 1.228 1.053 1.088 513,233 +0.04(+4.17%)
Apr 06, 2020 1.001 1.123 0.9795 1.045 393,592 +0.16(+17.65%)
Apr 03, 2020 1.114 1.114 0.8793 0.8880 384,203 -0.16(-15.00%)
Apr 02, 2020 1.097 1.123 1.045 1.045 176,034 -0.02(-1.64%)
Apr 01, 2020 1.184 1.262 1.045 1.062 212,958 -0.18(-14.69%)
Mar 31, 2020 1.193 1.306 1.184 1.245 176,734 +0.06(+5.15%)
Mar 30, 2020 1.289 1.306 1.175 1.184 242,429 -0.10(-8.11%)
Mar 27, 2020 1.454 1.506 1.262 1.289 298,863 -0.12(-8.64%)
Mar 26, 2020 1.428 1.567 1.393 1.410 269,329 +0.03(+1.89%)
Mar 25, 2020 1.463 1.611 1.380 1.384 355,641 -0.05(-3.64%)
Mar 24, 2020 1.558 1.645 1.410 1.437 220,889 -0.04(-2.94%)
Mar 23, 2020 1.767 1.828 1.471 1.480 164,462 -0.27(-15.42%)
Mar 20, 2020 1.672 1.846 1.637 1.750 328,956 +0.07(+4.15%)
Mar 19, 2020 1.567 1.698 1.393 1.680 178,608 +0.11(+7.22%)
Mar 18, 2020 1.672 1.672 1.393 1.567 180,394 -0.10(-6.25%)
Mar 17, 2020 1.706 1.846 1.593 1.672 182,653 -0.07(-4.00%)
Mar 16, 2020 2.177 2.177 1.645 1.741 384,587 -0.45(-20.64%)
Mar 13, 2020 2.455 2.594 2.098 2.194 264,980 -0.09(-3.82%)
Mar 12, 2020 2.081 2.682 1.837 2.281 585,422 -0.10(-4.03%)
Mar 11, 2020 2.682 2.812 2.368 2.377 406,660 -0.27(-10.20%)
Mar 10, 2020 2.699 2.856 2.507 2.647 389,178 +0.07(+2.70%)
Mar 09, 2020 2.873 2.890 2.568 2.577 252,857 -0.46(-15.19%)
Mar 06, 2020 3.038 3.221 2.934 3.038 246,602 -0.07(-2.24%)
Mar 05, 2020 3.143 3.300 3.065 3.108 320,341 -0.23(-6.79%)
Mar 04, 2020 3.439 3.465 3.308 3.335 99,733 -0.06(-1.79%)
Mar 03, 2020 3.395 3.570 3.160 3.395 231,599 -0.03(-1.02%)
Mar 02, 2020 3.326 3.452 3.143 3.430 129,617 +0.11(+3.41%)
Feb 28, 2020 3.065 3.413 3.047 3.317 152,992 -0.10(-2.81%)
Feb 27, 2020 3.378 3.500 3.082 3.413 221,513 -0.21(-5.77%)
Feb 26, 2020 3.831 3.831 3.552 3.622 250,819 -0.19(-5.02%)
Feb 25, 2020 3.927 4.048 3.796 3.813 288,453 -0.11(-2.88%)
Feb 24, 2020 3.987 4.096 3.770 3.927 146,951 -0.23(-5.45%)
Feb 21, 2020 3.944 4.170 3.761 4.153 160,573 +0.21(+5.30%)
Feb 20, 2020 3.822 3.944 3.761 3.944 102,094 +0.12(+3.19%)
Feb 19, 2020 3.831 3.883 3.770 3.822 121,308 +0.03(+0.69%)
Feb 18, 2020 3.744 3.927 3.683 3.796 214,429 +0.03(+0.93%)
Feb 14, 2020 3.866 3.883 3.735 3.761 163,214 -0.07(-1.82%)
Feb 13, 2020 3.839 3.894 3.805 3.831 98,245 -0.07(-1.79%)
Feb 12, 2020 3.787 4.014 3.787 3.900 110,448 +0.06(+1.59%)
Feb 11, 2020 3.839 3.874 3.744 3.839 95,655 -0.02(-0.45%)
Feb 10, 2020 3.918 4.005 3.752 3.857 149,880 -0.03(-0.89%)
Feb 07, 2020 3.909 4.048 3.822 3.892 141,391 -0.04(-1.11%)
Feb 06, 2020 4.075 4.118 3.918 3.935 124,878 -0.12(-3.00%)
Feb 05, 2020 4.057 4.144 3.944 4.057 152,197 +0.07(+1.75%)
Feb 04, 2020 3.744 4.188 3.744 3.987 279,669 +0.30(+8.27%)
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.