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

Build-A-Bear Workshop (NY: BBW )

32.75 +1.63 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2022 19.07 19.56 18.69 18.89 295,061 -0.21(-1.11%)
Feb 25, 2022 18.18 19.23 18.27 19.10 335,815 +1.02(+5.62%)
Feb 24, 2022 16.16 18.25 15.94 18.08 357,785 +0.88(+5.10%)
Feb 23, 2022 17.42 17.90 16.87 17.21 235,883 -0.06(-0.37%)
Feb 22, 2022 19.41 20.71 16.97 17.27 1,424,686 -2.08(-10.75%)
Feb 18, 2022 19.35 0 +0.42(+2.20%)
Feb 17, 2022 19.30 19.46 18.74 18.93 151,490 -0.47(-2.43%)
Feb 16, 2022 19.13 19.54 18.80 19.41 218,014 +0.35(+1.84%)
Feb 15, 2022 18.10 19.12 18.05 19.05 205,080 +1.13(+6.29%)
Feb 14, 2022 18.58 18.77 17.87 17.93 211,278 -0.68(-3.68%)
Feb 11, 2022 19.02 19.55 18.40 18.61 189,662 -0.38(-2.00%)
Feb 10, 2022 18.31 19.68 18.31 18.99 198,569 +0.21(+1.13%)
Feb 09, 2022 18.68 18.95 18.19 18.78 211,156 +0.46(+2.52%)
Feb 08, 2022 17.61 18.40 17.61 18.32 194,343 +0.74(+4.21%)
Feb 07, 2022 17.05 17.70 17.01 17.58 236,292 +0.69(+4.11%)
Feb 04, 2022 16.81 17.16 16.20 16.88 261,882 +0.01(+0.06%)
Feb 03, 2022 16.43 16.87 196,569 +0.21(+1.28%)
Feb 02, 2022 17.18 17.39 16.17 16.66 208,902 -0.51(-2.96%)
Feb 01, 2022 16.61 17.46 16.52 17.17 233,175 +0.67(+4.09%)
Jan 31, 2022 15.81 16.55 16.49 163,696 +0.47(+2.94%)
Jan 28, 2022 15.49 16.03 15.29 16.02 211,391 +0.39(+2.48%)
Jan 27, 2022 16.26 16.69 15.27 15.63 314,006 -0.65(-3.97%)
Jan 26, 2022 17.09 17.45 16.07 16.28 350,482 -0.60(-3.56%)
Jan 25, 2022 16.10 17.14 15.82 16.88 249,065 +0.43(+2.58%)
Jan 24, 2022 15.11 16.57 14.85 16.46 376,073 +0.90(+5.76%)
Jan 21, 2022 15.38 16.11 15.28 15.56 304,739 -0.25(-1.58%)
Jan 20, 2022 16.65 17.25 15.66 15.81 330,466 -0.89(-5.32%)
Jan 19, 2022 16.81 17.24 16.23 16.70 338,453 +0.06(+0.33%)
Jan 18, 2022 17.33 17.41 15.99 16.64 601,248 -0.71(-4.10%)
Jan 14, 2022 17.35 0 -1.30(-6.99%)
Jan 13, 2022 18.40 19.43 18.23 18.66 456,393 +0.18(+0.95%)
Jan 12, 2022 18.81 18.93 17.51 18.48 644,583 +0.01(+0.05%)
Jan 11, 2022 21.15 21.73 18.46 18.47 695,219 -0.64(-3.34%)
Jan 10, 2022 19.56 19.69 18.25 19.11 427,772 -0.45(-2.32%)
Jan 07, 2022 20.43 20.67 19.50 19.56 364,711 -0.85(-4.17%)
Jan 06, 2022 19.62 21.28 19.33 20.41 683,328 +0.92(+4.74%)
Jan 05, 2022 19.13 20.25 18.94 19.49 376,897 +0.45(+2.38%)
Jan 04, 2022 19.35 20.09 18.95 19.04 320,472 -0.17(-0.87%)
Jan 03, 2022 18.22 19.40 18.21 19.20 385,881 +1.16(+6.40%)
Dec 31, 2021 17.12 18.07 16.97 18.05 329,428 +0.92(+5.40%)
Dec 30, 2021 16.88 17.69 16.61 17.12 332,020 +0.34(+2.04%)
Dec 29, 2021 16.64 17.08 16.16 16.78 241,059 +0.15(+0.89%)
Dec 28, 2021 16.37 16.68 15.91 16.63 221,785 +0.44(+2.74%)
Dec 27, 2021 16.00 16.73 15.63 16.19 215,427 +0.18(+1.16%)
Dec 23, 2021 16.18 16.36 15.75 16.00 189,948 -0.23(-1.42%)
Dec 22, 2021 16.45 16.77 15.95 16.23 191,969 -0.21(-1.29%)
Dec 21, 2021 16.33 16.95 16.18 16.45 213,068 +0.15(+0.91%)
Dec 20, 2021 16.32 16.56 15.90 16.30 472,789 -0.53(-3.13%)
Dec 17, 2021 16.62 17.09 16.50 16.83 358,478 -0.14(-0.82%)
Dec 16, 2021 18.34 18.35 16.49 16.97 407,622 -1.04(-5.80%)
Dec 15, 2021 17.37 18.18 16.92 18.01 249,205 +0.53(+3.01%)
Dec 14, 2021 18.13 18.44 17.27 17.48 415,537 -0.88(-4.78%)
Dec 13, 2021 20.09 20.28 18.12 18.36 313,406 -1.48(-7.46%)
Dec 10, 2021 19.88 20.02 19.17 19.84 242,597 +0.14(+0.70%)
Dec 09, 2021 18.18 19.77 17.96 19.70 576,636 +1.04(+5.55%)
Dec 08, 2021 19.59 20.28 18.46 18.67 605,647 -0.37(-1.92%)
Dec 07, 2021 19.15 19.48 18.20 19.03 556,204 +0.84(+4.64%)
Dec 06, 2021 17.85 18.88 17.54 18.19 514,114 +0.69(+3.93%)
Dec 03, 2021 19.50 20.02 17.35 17.50 820,048 -1.92(-9.87%)
Dec 02, 2021 19.15 19.93 18.00 19.42 1,102,481 +0.56(+2.95%)
Dec 01, 2021 16.90 20.32 16.12 18.86 4,093,242 +4.00(+26.96%)
Nov 30, 2021 14.47 14.98 14.17 14.85 392,164 +0.03(+0.24%)
Nov 29, 2021 15.57 15.57 14.33 14.82 256,150 -0.19(-1.28%)
Nov 26, 2021 14.83 15.10 13.77 15.01 318,730 -0.50(-3.25%)
Nov 24, 2021 16.65 16.65 15.17 15.51 283,457 -1.15(-6.90%)
Nov 23, 2021 16.45 16.78 15.69 16.66 192,656 +0.13(+0.79%)
Nov 22, 2021 16.32 17.92 16.32 16.53 447,690 +0.74(+4.69%)
Nov 19, 2021 15.85 15.98 15.34 15.79 140,743 +0.01(+0.06%)
Nov 18, 2021 15.38 15.93 15.68 15.78 180,461 +0.57(+3.72%)
Nov 17, 2021 15.90 15.92 14.95 15.22 164,327 -0.57(-3.59%)
Nov 16, 2021 15.59 16.27 15.32 15.78 183,760 +0.15(+0.95%)
Nov 15, 2021 15.99 16.05 15.52 15.64 176,947 -0.24(-1.54%)
Nov 12, 2021 15.13 16.01 15.13 15.88 289,329 +0.86(+5.74%)
Nov 11, 2021 14.37 15.50 14.20 15.02 217,593 +0.63(+4.36%)
Nov 10, 2021 14.44 14.39 99,329 -0.19(-1.31%)
Nov 09, 2021 14.46 14.79 14.06 14.58 187,297 +0.11(+0.78%)
Nov 08, 2021 14.37 14.58 14.18 14.47 113,942 +0.48(+3.42%)
Nov 05, 2021 13.79 14.33 13.74 13.99 106,212 +0.21(+1.52%)
Nov 04, 2021 13.93 14.13 13.75 13.78 86,165 -0.03(-0.25%)
Nov 03, 2021 13.43 14.27 13.43 13.82 150,088 +0.26(+1.93%)
Nov 02, 2021 13.58 13.64 13.07 13.56 131,535 -0.05(-0.38%)
Nov 01, 2021 13.63 13.89 13.51 13.61 163,216 -0.04(-0.32%)
Oct 29, 2021 13.29 13.90 13.27 13.65 111,424 +0.22(+1.62%)
Oct 28, 2021 13.24 13.85 13.16 13.43 94,075 +0.24(+1.85%)
Oct 27, 2021 13.44 13.70 12.91 13.19 213,610 -0.11(-0.85%)
Oct 26, 2021 14.09 13.28 13.30 180,145 -0.78(-5.56%)
Oct 25, 2021 13.85 14.14 13.84 14.09 156,270 +0.19(+1.38%)
Oct 22, 2021 14.49 14.49 13.79 13.90 65,523 -0.35(-2.44%)
Oct 21, 2021 14.06 14.51 14.06 14.24 71,386 +0.11(+0.80%)
Oct 20, 2021 13.97 14.16 13.84 14.13 67,706 +0.11(+0.81%)
Oct 19, 2021 14.28 14.43 13.88 14.02 126,224 -0.17(-1.23%)
Oct 18, 2021 13.49 14.23 13.16 14.19 125,358 +0.68(+5.03%)
Oct 15, 2021 14.19 14.29 13.47 13.51 132,085 -0.36(-2.57%)
Oct 14, 2021 14.04 14.04 13.69 13.87 149,285 -0.06(-0.44%)
Oct 13, 2021 13.93 14.10 13.79 13.93 152,465 +0.03(+0.25%)
Oct 12, 2021 13.54 13.93 13.12 13.90 195,166 +0.31(+2.31%)
Oct 11, 2021 14.42 14.42 13.54 13.58 254,239 -0.75(-5.23%)
Oct 08, 2021 14.69 14.71 14.30 14.33 135,359 -0.42(-2.83%)
Oct 07, 2021 14.36 14.82 14.27 14.75 322,698 +0.53(+3.74%)
Oct 06, 2021 14.71 15.01 14.14 14.22 272,054 -0.57(-3.88%)
Oct 05, 2021 14.79 15.26 14.63 14.79 225,806 +0.14(+0.95%)
Oct 04, 2021 15.00 15.30 14.50 14.65 307,027 -0.31(-2.09%)
Oct 01, 2021 14.79 15.29 14.45 14.97 226,800 +0.22(+1.48%)
Sep 30, 2021 15.57 15.57 14.67 14.75 258,822 -0.71(-4.62%)
Sep 29, 2021 15.70 16.16 15.31 15.46 111,483 -0.10(-0.67%)
Sep 28, 2021 16.09 16.19 15.18 15.57 140,600 -0.34(-2.13%)
Sep 27, 2021 16.05 16.62 15.74 15.91 218,717 -0.23(-1.40%)
Sep 24, 2021 15.89 16.25 15.65 16.13 207,845 +0.24(+1.53%)
Sep 23, 2021 15.42 16.52 15.42 15.89 159,894 +0.64(+4.23%)
Sep 22, 2021 14.84 15.51 14.84 15.24 138,007 +0.40(+2.70%)
Sep 21, 2021 14.97 15.17 14.10 14.84 208,791 +0.03(+0.18%)
Sep 20, 2021 14.89 15.08 14.54 14.82 295,412 -0.67(-4.33%)
Sep 17, 2021 15.45 16.80 15.41 15.49 228,671 -0.10(-0.61%)
Sep 16, 2021 15.25 16.04 15.17 15.58 214,315 +0.33(+2.17%)
Sep 15, 2021 14.71 15.56 14.64 15.25 211,899 +0.36(+2.40%)
Sep 14, 2021 15.63 15.63 14.67 14.90 165,654 -0.32(-2.12%)
Sep 13, 2021 14.83 15.50 14.71 15.22 150,397 +0.39(+2.64%)
Sep 10, 2021 14.96 15.41 14.80 14.83 150,030 -0.03(-0.23%)
Sep 09, 2021 14.71 15.08 14.71 14.86 137,609 +0.15(+1.01%)
Sep 08, 2021 15.60 15.60 14.44 14.71 188,848 -0.89(-5.69%)
Sep 07, 2021 15.32 15.92 15.28 15.60 232,579 +0.32(+2.11%)
Sep 03, 2021 15.80 15.97 15.11 15.28 177,683 -0.44(-2.82%)
Sep 02, 2021 16.37 16.68 15.68 15.72 204,016 -0.60(-3.68%)
Sep 01, 2021 16.22 17.20 15.93 16.32 307,755 +0.10(+0.59%)
Aug 31, 2021 15.88 16.46 15.46 16.23 305,331 +0.32(+2.03%)
Aug 30, 2021 15.51 16.70 15.21 15.91 442,135 +0.42(+2.70%)
Aug 27, 2021 15.72 15.89 14.37 15.49 476,450 +0.22(+1.42%)
Aug 26, 2021 16.20 17.16 14.82 15.27 1,454,820 +0.60(+4.10%)
Aug 25, 2021 13.95 14.66 13.84 14.67 325,429 +0.62(+4.40%)
Aug 24, 2021 13.09 14.44 13.09 14.05 422,243 +1.06(+8.18%)
Aug 23, 2021 12.99 13.41 12.87 12.99 186,190 +0.24(+1.84%)
Aug 20, 2021 12.24 12.83 12.21 12.75 137,814 +0.37(+3.02%)
Aug 19, 2021 12.44 12.64 12.02 12.38 200,799 -0.26(-2.07%)
Aug 18, 2021 12.59 13.06 12.38 12.64 133,297 +0.15(+1.18%)
Aug 17, 2021 12.38 12.58 12.32 12.49 137,084 -0.15(-1.17%)
Aug 16, 2021 12.45 13.09 12.43 12.64 123,214 +0.05(+0.42%)
Aug 13, 2021 12.89 13.10 12.39 12.59 193,293 -0.34(-2.63%)
Aug 12, 2021 13.11 13.35 12.76 12.93 89,795 -0.23(-1.79%)
Aug 11, 2021 13.20 13.42 12.69 13.16 144,623 -0.04(-0.33%)
Aug 10, 2021 12.96 13.80 12.81 13.21 186,588 +0.38(+2.99%)
Aug 09, 2021 12.89 13.04 12.53 12.82 97,838 -0.02(-0.14%)
Aug 06, 2021 13.15 13.25 12.78 12.84 85,697 -0.10(-0.81%)
Aug 05, 2021 12.75 13.32 12.75 12.95 144,598 +0.22(+1.71%)
Aug 04, 2021 13.46 13.46 12.69 12.73 136,370 -0.91(-6.64%)
Aug 03, 2021 13.48 13.75 13.08 13.63 114,467 -0.03(-0.19%)
Aug 02, 2021 13.36 14.07 13.36 13.66 162,128 +0.43(+3.22%)
Jul 30, 2021 13.08 13.53 12.99 13.23 110,013 -0.10(-0.72%)
Jul 29, 2021 13.74 13.82 13.18 13.33 129,565 -0.15(-1.10%)
Jul 28, 2021 13.40 13.60 12.96 13.48 162,061 +0.35(+2.65%)
Jul 27, 2021 13.87 13.88 12.54 13.13 285,923 -0.77(-5.51%)
Jul 26, 2021 13.46 14.47 13.41 13.90 192,401 +0.39(+2.90%)
Jul 23, 2021 13.74 14.06 13.37 13.50 130,993 -0.24(-1.71%)
Jul 22, 2021 13.67 14.10 13.16 13.74 143,892 +0.07(+0.51%)
Jul 21, 2021 13.43 14.22 13.16 13.67 240,623 +0.32(+2.41%)
Jul 20, 2021 12.82 13.67 12.64 13.35 239,689 +0.36(+2.75%)
Jul 19, 2021 12.55 13.41 12.21 12.99 496,993 -0.29(-2.16%)
Jul 16, 2021 13.95 14.15 13.22 13.28 594,079 -0.52(-3.79%)
Jul 15, 2021 14.26 14.65 13.59 13.80 302,381 -0.38(-2.70%)
Jul 14, 2021 14.97 16.20 13.83 14.18 546,086 -0.76(-5.07%)
Jul 13, 2021 13.58 15.67 13.58 14.94 647,708 +1.34(+9.86%)
Jul 12, 2021 14.94 14.95 13.53 13.60 707,116 -1.22(-8.23%)
Jul 09, 2021 14.61 14.97 14.39 14.82 167,916 +0.57(+4.03%)
Jul 08, 2021 13.81 14.59 13.31 14.24 200,695 -0.26(-1.80%)
Jul 07, 2021 14.69 14.87 14.02 14.50 148,117 -0.37(-2.46%)
Jul 06, 2021 14.59 15.18 14.08 14.87 224,037 +0.04(+0.29%)
Jul 02, 2021 15.28 15.35 14.44 14.83 341,082 -0.52(-3.40%)
Jul 01, 2021 15.07 15.58 14.60 15.35 256,802 +0.28(+1.85%)
Jun 30, 2021 14.35 15.16 14.30 15.07 312,143 +0.60(+4.15%)
Jun 29, 2021 15.07 15.14 14.26 14.47 339,628 -0.40(-2.69%)
Jun 28, 2021 17.92 17.99 14.58 14.87 1,191,824 -2.34(-13.61%)
Jun 25, 2021 16.32 18.28 15.99 17.21 831,866 +1.24(+7.80%)
Jun 24, 2021 16.17 16.35 15.46 15.97 255,498 -0.06(-0.38%)
Jun 23, 2021 15.06 16.38 14.77 16.03 500,956 +1.00(+6.66%)
Jun 22, 2021 14.57 15.67 14.21 15.03 709,291 +0.43(+2.92%)
Jun 21, 2021 14.17 14.97 13.92 14.60 357,117 +0.42(+2.95%)
Jun 18, 2021 14.20 14.40 13.84 14.18 269,393 -0.16(-1.09%)
Jun 17, 2021 15.08 15.28 13.84 14.34 336,003 -0.62(-4.13%)
Jun 16, 2021 14.54 15.51 14.12 14.96 446,263 +0.32(+2.20%)
Jun 15, 2021 15.95 15.95 14.06 14.64 758,747 -1.43(-8.89%)
Jun 14, 2021 16.12 17.37 15.28 16.06 888,539 +0.18(+1.15%)
Jun 11, 2021 15.20 16.71 15.20 15.88 758,816 +0.91(+6.05%)
Jun 10, 2021 15.22 15.76 14.70 14.97 336,556 -0.09(-0.58%)
Jun 09, 2021 15.92 15.98 14.48 15.06 454,740 -0.88(-5.52%)
Jun 08, 2021 15.18 16.38 15.02 15.94 638,439 +0.91(+6.02%)
Jun 07, 2021 14.37 15.84 14.23 15.04 663,396 +0.46(+3.17%)
Jun 04, 2021 15.49 15.67 13.80 14.57 774,322 -0.98(-6.27%)
Jun 03, 2021 15.22 17.17 14.16 15.55 1,352,396 +0.78(+5.31%)
Jun 02, 2021 14.88 16.53 14.12 14.77 1,519,205 +0.23(+1.56%)
Jun 01, 2021 13.50 16.89 13.50 14.54 2,648,251 +1.25(+9.36%)
May 28, 2021 14.31 15.45 12.90 13.29 1,792,518 -1.08(-7.51%)
May 27, 2021 12.25 15.82 11.99 14.37 3,852,627 +2.12(+17.34%)
May 26, 2021 9.577 12.31 9.246 12.25 4,830,841 +3.46(+39.31%)
May 25, 2021 8.924 9.159 8.349 8.793 379,803 -0.14(-1.56%)
May 24, 2021 8.654 9.290 8.384 8.933 470,593 +0.38(+4.48%)
May 21, 2021 8.602 8.801 8.280 8.550 196,351 +0.04(+0.51%)
May 20, 2021 7.905 9.020 7.696 8.506 626,193 +0.67(+8.56%)
May 19, 2021 8.036 8.043 7.548 7.836 350,017 -0.33(-4.05%)
May 18, 2021 8.349 8.375 8.019 8.167 209,157 -0.16(-1.88%)
May 17, 2021 7.966 8.436 7.888 8.323 203,399 +0.30(+3.80%)
May 14, 2021 7.505 8.045 7.348 8.019 211,918 +0.69(+9.38%)
May 13, 2021 7.540 7.783 7.061 7.331 201,564 -0.07(-0.94%)
May 12, 2021 7.731 8.081 7.383 7.400 299,192 -0.35(-4.49%)
May 11, 2021 6.774 7.827 6.573 7.749 634,675 +0.91(+13.23%)
May 10, 2021 6.887 7.052 6.808 6.843 142,861 -0.06(-0.88%)
May 07, 2021 6.974 7.139 6.800 6.904 183,465 -0.03(-0.38%)
May 06, 2021 6.765 6.930 6.756 6.930 152,626 +0.07(+1.02%)
May 05, 2021 6.956 7.096 6.800 6.861 171,296 -0.14(-1.99%)
May 04, 2021 7.148 7.165 6.756 7.000 245,216 -0.17(-2.31%)
May 03, 2021 7.218 7.383 7.061 7.165 255,963 +0.17(+2.36%)
Apr 30, 2021 6.817 7.218 6.765 7.000 406,371 +0.16(+2.29%)
Apr 29, 2021 6.791 6.870 6.765 6.843 148,154 +0.04(+0.64%)
Apr 28, 2021 6.782 6.965 6.774 6.800 154,104 +0.03(+0.39%)
Apr 27, 2021 6.922 6.939 6.756 6.774 233,847 -0.10(-1.52%)
Apr 26, 2021 6.974 7.226 6.774 6.878 336,159 -0.20(-2.83%)
Apr 23, 2021 7.226 7.329 7.052 7.078 281,405 -0.10(-1.45%)
Apr 22, 2021 6.965 7.261 6.869 7.183 275,256 +0.32(+4.70%)
Apr 21, 2021 6.704 6.939 6.678 6.861 176,716 +0.14(+2.07%)
Apr 20, 2021 6.982 7.096 6.686 6.721 151,511 -0.24(-3.50%)
Apr 19, 2021 7.035 7.331 6.747 6.965 180,313 -0.10(-1.36%)
Apr 16, 2021 7.061 7.244 7.009 7.061 179,180 -0.23(-3.11%)
Apr 15, 2021 7.270 7.505 7.157 7.287 214,061 +0.06(+0.84%)
Apr 14, 2021 7.009 7.313 6.834 7.226 316,424 +0.05(+0.73%)
Apr 13, 2021 7.366 7.418 6.895 7.174 308,501 -0.15(-2.02%)
Apr 12, 2021 7.749 7.966 7.322 7.322 415,170 -0.52(-6.66%)
Apr 09, 2021 7.052 7.958 7.052 7.844 1,599,643 +0.81(+11.51%)
Apr 08, 2021 7.278 7.278 6.852 7.035 234,023 -0.03(-0.37%)
Apr 07, 2021 6.747 7.087 6.660 7.061 364,640 +0.47(+7.13%)
Apr 06, 2021 6.443 6.756 6.443 6.591 203,726 +0.19(+2.99%)
Apr 05, 2021 6.373 6.530 6.033 6.399 150,030 +0.04(+0.68%)
Apr 01, 2021 6.016 6.443 6.007 6.356 203,415 +0.35(+5.80%)
Mar 31, 2021 6.094 6.164 5.973 6.007 192,816 -0.08(-1.29%)
Mar 30, 2021 6.086 6.425 6.086 6.086 73,179 +0.00(+0.00%)
Mar 29, 2021 6.277 6.367 5.903 6.086 284,213 -0.31(-4.90%)
Mar 26, 2021 6.451 6.930 6.286 6.399 260,615 -0.03(-0.54%)
Mar 25, 2021 6.112 6.486 6.025 6.434 170,774 +0.25(+4.08%)
Mar 24, 2021 6.808 6.813 6.007 6.181 304,767 -0.57(-8.51%)
Mar 23, 2021 6.913 6.956 6.460 6.756 342,017 -0.28(-3.96%)
Mar 22, 2021 6.965 7.226 6.765 7.035 426,709 +0.37(+5.48%)
Mar 19, 2021 6.791 7.009 6.583 6.669 376,623 -0.12(-1.79%)
Mar 18, 2021 7.061 7.261 6.695 6.791 288,843 -0.31(-4.41%)
Mar 17, 2021 6.451 7.487 6.451 7.104 553,720 +0.73(+11.48%)
Mar 16, 2021 7.200 7.383 6.329 6.373 619,999 -0.92(-12.65%)
Mar 15, 2021 7.261 7.836 7.191 7.296 573,802 +0.08(+1.09%)
Mar 12, 2021 7.339 7.505 7.174 7.218 344,577 -0.20(-2.70%)
Mar 11, 2021 7.322 7.548 7.070 7.418 569,219 -0.20(-2.63%)
Mar 10, 2021 7.157 7.662 6.634 7.618 1,915,437 +1.40(+22.55%)
Mar 09, 2021 6.417 6.704 6.216 6.216 247,492 -0.23(-3.51%)
Mar 08, 2021 6.225 6.530 6.068 6.443 241,960 +0.21(+3.35%)
Mar 05, 2021 5.964 6.478 5.650 6.234 303,457 +0.26(+4.37%)
Mar 04, 2021 5.894 6.138 5.659 5.973 242,877 -0.04(-0.72%)
Mar 03, 2021 6.399 6.547 5.990 6.016 339,574 -0.49(-7.50%)
Mar 02, 2021 6.625 7.017 6.478 6.504 365,169 -0.13(-1.97%)
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.