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 )

29.95 -0.12 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 4.844 4.993 4.747 4.905 797,690 +0.10(+2.01%)
Jun 27, 2019 4.818 4.941 4.747 4.809 515,596 -0.01(-0.18%)
Jun 26, 2019 4.712 4.897 4.695 4.818 413,706 +0.13(+2.81%)
Jun 25, 2019 4.765 4.993 4.660 4.686 472,276 -0.11(-2.20%)
Jun 24, 2019 4.932 5.046 4.616 4.791 572,649 -0.11(-2.15%)
Jun 21, 2019 5.098 5.160 4.853 4.897 165,463 -0.21(-4.12%)
Jun 20, 2019 5.134 5.239 5.046 5.107 436,229 -0.02(-0.34%)
Jun 19, 2019 5.177 5.256 4.949 5.125 662,727 -0.02(-0.34%)
Jun 18, 2019 5.221 5.309 5.134 5.142 341,880 -0.06(-1.18%)
Jun 17, 2019 5.335 5.520 5.177 5.204 723,645 -0.08(-1.50%)
Jun 14, 2019 5.292 5.335 5.256 5.283 104,041 -0.04(-0.66%)
Jun 13, 2019 5.274 5.423 5.221 5.318 157,855 +0.05(+1.00%)
Jun 12, 2019 5.283 5.353 5.221 5.265 81,957 -0.04(-0.66%)
Jun 11, 2019 5.239 5.414 5.239 5.300 242,866 +0.04(+0.83%)
Jun 10, 2019 5.160 5.432 5.160 5.256 448,549 +0.10(+1.87%)
Jun 07, 2019 5.177 5.370 5.107 5.160 168,426 +0.04(+0.68%)
Jun 06, 2019 5.037 5.151 5.002 5.125 178,328 +0.07(+1.39%)
Jun 05, 2019 5.151 5.265 4.945 5.055 369,374 -0.04(-0.69%)
Jun 04, 2019 4.651 5.186 4.598 5.090 675,456 +0.52(+11.32%)
Jun 03, 2019 4.396 4.668 4.396 4.572 362,248 +0.15(+3.37%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
May 01, 2019 4.932 4.984 4.809 4.835 90,639 -0.08(-1.61%)
Apr 30, 2019 4.967 5.002 4.905 4.914 145,563 -0.04(-0.71%)
Apr 29, 2019 4.941 4.976 4.888 4.949 154,560 +0.04(+0.89%)
Apr 26, 2019 5.037 5.037 4.870 4.905 76,578 -0.10(-1.93%)
Apr 25, 2019 5.037 5.037 4.870 5.002 210,960 -0.05(-1.04%)
Apr 24, 2019 5.002 5.134 5.002 5.055 102,568 +0.07(+1.41%)
Apr 23, 2019 4.914 5.002 4.862 4.984 391,954 +0.07(+1.43%)
Apr 22, 2019 4.914 4.958 4.853 4.914 70,877 +0.05(+1.08%)
Apr 18, 2019 4.897 4.949 4.826 4.862 210,704 -0.04(-0.89%)
Apr 17, 2019 4.958 5.072 4.879 4.905 54,658 -0.02(-0.36%)
Apr 16, 2019 4.914 5.029 4.914 4.923 19,022 +0.01(+0.18%)
Apr 15, 2019 4.879 5.002 4.870 4.914 112,902 +0.04(+0.90%)
Apr 12, 2019 4.958 5.098 4.826 4.870 100,281 -0.09(-1.77%)
Apr 11, 2019 5.028 5.125 4.914 4.958 44,543 -0.10(-1.91%)
Apr 10, 2019 5.151 5.213 5.028 5.055 96,422 -0.06(-1.20%)
Apr 09, 2019 5.340 5.340 5.098 5.116 90,916 -0.24(-4.43%)
Apr 08, 2019 5.449 5.493 5.344 5.353 103,258 -0.12(-2.24%)
Apr 05, 2019 5.327 5.476 5.327 5.476 65,980 +0.16(+2.97%)
Apr 04, 2019 5.362 5.423 5.265 5.318 101,171 +0.03(+0.50%)
Apr 03, 2019 5.309 5.494 5.265 5.292 78,332 -0.01(-0.17%)
Apr 02, 2019 5.335 5.406 5.221 5.300 113,348 -0.10(-1.79%)
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.