Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Build-A-Bear Workshop (NY: BBW )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2012 7.196 7.240 7.117 7.169 84,826 +0.04(+0.49%)
Jan 30, 2012 7.222 7.222 7.038 7.134 40,626 -0.17(-2.28%)
Jan 27, 2012 7.108 7.318 7.047 7.301 61,791 +0.18(+2.46%)
Jan 26, 2012 6.933 7.196 6.897 7.126 80,291 +0.22(+3.18%)
Jan 25, 2012 6.906 6.933 6.871 6.906 78,338 -0.02(-0.25%)
Jan 24, 2012 6.880 6.990 6.854 6.924 33,956 -0.01(-0.13%)
Jan 23, 2012 6.889 7.020 6.731 6.933 40,311 +0.03(+0.38%)
Jan 20, 2012 6.906 6.959 6.836 6.906 39,695 +0.02(+0.25%)
Jan 19, 2012 7.073 7.073 6.854 6.889 46,727 -0.18(-2.48%)
Jan 18, 2012 6.985 7.073 6.933 7.064 42,921 +0.04(+0.63%)
Jan 17, 2012 7.082 7.108 7.003 7.020 76,778 +0.00(+0.00%)
Jan 13, 2012 6.915 7.117 6.836 7.020 116,949 +0.01(+0.13%)
Jan 12, 2012 7.152 7.183 6.968 7.011 56,810 -0.11(-1.60%)
Jan 11, 2012 7.064 7.196 7.048 7.126 62,293 +0.00(+0.00%)
Jan 10, 2012 7.126 7.266 7.064 7.126 95,833 +0.08(+1.12%)
Jan 09, 2012 7.038 7.073 6.862 7.047 105,410 +0.07(+1.01%)
Jan 06, 2012 7.222 7.222 6.968 6.976 76,618 -0.25(-3.40%)
Jan 05, 2012 7.205 7.292 7.020 7.222 55,992 -0.04(-0.60%)
Jan 04, 2012 7.231 7.275 7.011 7.266 150,308 -0.16(-2.13%)
Dec 30, 2011 7.433 7.494 7.398 7.424 60,656 -0.07(-0.94%)
Dec 29, 2011 7.380 7.503 7.310 7.494 65,961 +0.14(+1.91%)
Dec 28, 2011 7.398 7.433 7.257 7.354 85,097 -0.05(-0.71%)
Dec 27, 2011 7.529 7.529 7.380 7.406 56,100 -0.12(-1.63%)
Dec 23, 2011 7.678 7.714 7.380 7.529 157,655 -0.14(-1.83%)
Dec 21, 2011 7.635 7.714 7.556 7.670 123,051 -0.03(-0.34%)
Dec 20, 2011 7.380 7.722 7.380 7.696 150,300 +0.47(+6.43%)
Dec 19, 2011 7.459 7.626 7.179 7.231 125,565 -0.20(-2.72%)
Dec 16, 2011 7.424 7.564 7.232 7.433 331,106 +0.02(+0.24%)
Dec 15, 2011 7.310 7.494 7.284 7.415 126,702 +0.16(+2.18%)
Dec 14, 2011 7.266 7.424 7.003 7.257 163,067 -0.07(-0.96%)
Dec 13, 2011 7.573 7.652 7.292 7.327 100,684 -0.12(-1.65%)
Dec 12, 2011 7.512 7.529 7.292 7.450 158,135 -0.20(-2.64%)
Dec 09, 2011 7.520 7.678 7.459 7.652 111,970 +0.18(+2.47%)
Dec 08, 2011 7.547 7.617 7.441 7.468 117,204 -0.13(-1.73%)
Dec 07, 2011 7.520 7.617 7.330 7.599 103,306 +0.07(+0.93%)
Dec 06, 2011 7.494 7.617 7.424 7.529 144,701 +0.07(+0.94%)
Dec 05, 2011 7.354 7.485 7.222 7.459 317,101 +0.28(+3.91%)
Dec 02, 2011 7.187 7.380 7.064 7.178 252,424 +0.05(+0.74%)
Dec 01, 2011 6.959 7.196 6.959 7.126 179,515 +0.11(+1.63%)
Nov 30, 2011 7.205 7.205 6.924 7.011 254,531 +0.11(+1.65%)
Nov 29, 2011 6.976 6.994 6.783 6.897 113,546 -0.07(-1.01%)
Nov 28, 2011 7.003 7.082 6.889 6.968 241,577 +0.21(+3.12%)
Nov 25, 2011 6.845 6.968 6.757 6.757 33,838 -0.11(-1.53%)
Nov 23, 2011 6.871 6.959 6.845 6.862 91,335 -0.16(-2.25%)
Nov 22, 2011 6.976 7.064 6.933 7.020 117,227 +0.07(+1.01%)
Nov 21, 2011 6.836 7.003 6.818 6.950 108,147 -0.08(-1.12%)
Nov 18, 2011 7.082 7.134 6.872 7.029 203,943 -0.11(-1.48%)
Nov 17, 2011 7.143 7.213 7.011 7.134 137,984 -0.01(-0.12%)
Nov 16, 2011 7.161 7.275 7.029 7.143 150,281 -0.01(-0.12%)
Nov 15, 2011 6.950 7.161 6.933 7.152 334,616 +0.13(+1.88%)
Nov 14, 2011 6.511 7.020 6.511 7.020 285,898 +0.54(+8.25%)
Nov 11, 2011 6.353 6.529 6.283 6.485 182,444 +0.18(+2.92%)
Nov 10, 2011 6.055 6.318 5.994 6.301 237,703 +0.32(+5.43%)
Nov 09, 2011 5.862 6.099 5.836 5.976 285,164 -0.08(-1.30%)
Nov 08, 2011 6.081 6.108 6.011 6.055 281,511 +0.09(+1.47%)
Nov 07, 2011 6.011 6.203 5.967 5.967 171,067 -0.04(-0.73%)
Nov 04, 2011 5.923 6.055 5.915 6.011 157,988 +0.11(+1.93%)
Nov 03, 2011 5.897 5.923 5.813 5.897 121,723 +0.08(+1.36%)
Nov 02, 2011 5.792 5.879 5.704 5.818 129,289 +0.11(+2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.