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 )

28.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2019 3.001 3.106 2.808 2.843 202,271 -0.16(-5.26%)
Dec 30, 2019 2.817 3.010 2.817 3.001 174,292 +0.18(+6.21%)
Dec 27, 2019 2.755 2.922 2.755 2.826 85,011 +0.07(+2.55%)
Dec 26, 2019 2.720 2.782 2.720 2.755 74,237 +0.00(+0.00%)
Dec 24, 2019 2.703 2.834 2.676 2.755 131,163 +0.05(+1.95%)
Dec 23, 2019 2.589 2.764 2.501 2.703 168,731 +0.09(+3.36%)
Dec 20, 2019 2.624 2.668 2.554 2.615 248,309 +0.00(+0.00%)
Dec 19, 2019 2.483 2.615 2.466 2.615 162,955 +0.13(+5.30%)
Dec 18, 2019 2.466 2.510 2.430 2.483 227,268 +0.04(+1.43%)
Dec 17, 2019 2.413 2.488 2.404 2.448 357,966 +0.10(+4.10%)
Dec 16, 2019 2.378 2.448 2.325 2.352 133,510 -0.01(-0.37%)
Dec 13, 2019 2.483 2.483 2.334 2.361 197,029 -0.08(-3.24%)
Dec 12, 2019 2.317 2.457 2.317 2.440 205,958 +0.10(+4.12%)
Dec 11, 2019 2.457 2.470 2.325 2.343 164,306 -0.08(-3.26%)
Dec 10, 2019 2.545 2.545 2.422 2.422 933,475 -0.11(-4.50%)
Dec 09, 2019 2.641 2.676 2.501 2.536 349,312 -0.11(-3.99%)
Dec 06, 2019 2.545 2.685 2.519 2.641 563,397 +0.10(+3.79%)
Dec 05, 2019 2.396 2.624 2.396 2.545 862,346 -0.13(-4.92%)
Dec 04, 2019 2.554 2.712 2.554 2.676 375,402 +0.12(+4.81%)
Dec 03, 2019 2.545 2.580 2.482 2.554 142,549 -0.02(-0.68%)
Dec 02, 2019 2.641 2.641 2.475 2.571 264,024 -0.06(-2.33%)
Nov 29, 2019 2.668 2.712 2.598 2.633 116,007 -0.04(-1.32%)
Nov 27, 2019 2.676 2.720 2.545 2.668 113,272 +0.04(+1.33%)
Nov 26, 2019 2.545 2.773 2.545 2.633 734,930 +0.07(+2.74%)
Nov 25, 2019 2.457 2.580 2.448 2.562 144,832 +0.11(+4.66%)
Nov 22, 2019 2.369 2.475 2.369 2.448 121,590 +0.04(+1.82%)
Nov 21, 2019 2.431 2.536 2.352 2.404 303,614 -0.02(-0.72%)
Nov 20, 2019 2.519 2.536 2.396 2.422 260,779 -0.11(-4.50%)
Nov 19, 2019 2.545 2.598 2.475 2.536 132,270 -0.01(-0.35%)
Nov 18, 2019 2.580 2.615 2.483 2.545 326,973 -0.04(-1.69%)
Nov 15, 2019 2.615 2.703 2.580 2.589 69,968 +0.01(+0.34%)
Nov 14, 2019 2.554 2.624 2.501 2.580 111,296 +0.01(+0.34%)
Nov 13, 2019 2.641 2.641 2.554 2.571 234,916 -0.07(-2.66%)
Nov 12, 2019 2.817 2.852 2.624 2.641 193,761 -0.18(-6.52%)
Nov 11, 2019 2.878 2.940 2.826 2.826 142,701 -0.09(-3.01%)
Nov 08, 2019 2.984 3.010 2.791 2.913 657,525 -0.08(-2.64%)
Nov 07, 2019 3.089 3.124 2.949 2.992 766,284 -0.09(-2.85%)
Nov 06, 2019 3.115 3.229 3.027 3.080 601,770 -0.07(-2.23%)
Nov 05, 2019 3.124 3.273 3.124 3.150 371,490 +0.01(+0.28%)
Nov 04, 2019 3.221 3.326 3.098 3.142 313,445 -0.02(-0.56%)
Nov 01, 2019 3.045 3.203 3.027 3.159 77,945 +0.11(+3.45%)
Oct 31, 2019 3.203 3.203 3.027 3.054 110,345 -0.12(-3.87%)
Oct 30, 2019 3.177 3.238 3.133 3.177 142,583 -0.03(-0.82%)
Oct 29, 2019 3.256 3.378 3.098 3.203 543,399 -0.06(-1.88%)
Oct 28, 2019 3.291 3.405 3.150 3.264 518,486 -0.02(-0.53%)
Oct 25, 2019 3.142 3.343 3.106 3.282 318,734 +0.14(+4.47%)
Oct 24, 2019 3.133 3.229 3.010 3.142 674,421 +0.01(+0.28%)
Oct 23, 2019 2.966 3.238 2.940 3.133 225,068 +0.16(+5.31%)
Oct 22, 2019 2.992 3.045 2.896 2.975 144,787 -0.02(-0.59%)
Oct 21, 2019 3.221 3.238 2.980 2.992 275,268 -0.20(-6.32%)
Oct 18, 2019 3.203 3.229 3.063 3.194 367,507 -0.03(-0.82%)
Oct 17, 2019 3.247 3.343 3.185 3.221 475,714 -0.03(-0.81%)
Oct 16, 2019 3.352 3.396 3.229 3.247 324,301 -0.11(-3.14%)
Oct 15, 2019 3.291 3.405 3.247 3.352 214,293 +0.05(+1.60%)
Oct 14, 2019 3.378 3.405 3.229 3.300 268,744 -0.08(-2.34%)
Oct 11, 2019 3.431 3.589 3.361 3.378 549,153 +0.04(+1.32%)
Oct 10, 2019 3.115 3.444 3.115 3.335 576,412 +0.23(+7.34%)
Oct 09, 2019 3.185 3.361 3.080 3.106 670,064 -0.07(-2.21%)
Oct 08, 2019 2.975 3.256 2.905 3.177 1,074,952 +0.19(+6.47%)
Oct 07, 2019 2.870 3.089 2.843 2.984 374,228 +0.14(+4.94%)
Oct 04, 2019 2.606 2.896 2.554 2.843 401,922 +0.25(+9.83%)
Oct 03, 2019 2.614 2.738 2.564 2.589 221,305 -0.04(-1.34%)
Oct 02, 2019 2.755 2.755 2.580 2.624 208,041 -0.12(-4.47%)
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.