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 (%)
Dec 29, 2017 8.073 8.073 8.073 0 +0.00(+0.00%)
Dec 28, 2017 8.029 8.161 7.986 8.073 180,686 +0.00(+0.00%)
Dec 27, 2017 8.556 8.556 8.161 8.073 295,919 -0.48(-5.64%)
Dec 26, 2017 8.644 8.775 8.512 8.556 154,132 -0.13(-1.52%)
Dec 22, 2017 8.293 8.819 8.293 8.688 198,099 +0.39(+4.76%)
Dec 21, 2017 8.424 8.424 8.205 8.293 150,722 -0.09(-1.05%)
Dec 20, 2017 8.337 8.512 8.249 8.380 137,815 +0.22(+2.69%)
Dec 19, 2017 8.293 8.337 8.161 8.161 136,872 +0.00(+0.00%)
Dec 18, 2017 8.073 8.468 8.073 8.161 179,745 +0.13(+1.64%)
Dec 15, 2017 7.854 8.073 7.766 8.029 203,888 +0.18(+2.23%)
Dec 14, 2017 7.635 8.029 7.591 7.854 179,281 +0.26(+3.47%)
Dec 13, 2017 7.459 7.766 7.459 7.591 222,812 +0.13(+1.76%)
Dec 12, 2017 7.415 7.591 7.415 7.459 106,435 +0.04(+0.59%)
Dec 11, 2017 7.732 7.766 7.371 7.415 133,787 -0.31(-3.98%)
Dec 08, 2017 7.591 7.810 7.591 7.722 111,118 +0.00(+0.00%)
Dec 07, 2017 7.371 7.635 7.371 110,798 +0.00(+0.00%)
Dec 06, 2017 7.284 7.459 7.284 7.371 62,248 +0.04(+0.60%)
Dec 05, 2017 7.415 7.459 7.240 7.327 70,005 -0.04(-0.60%)
Dec 04, 2017 7.327 7.591 7.327 7.371 116,664 +0.13(+1.82%)
Dec 01, 2017 7.240 7.371 7.020 7.240 83,079 +0.04(+0.61%)
Nov 30, 2017 7.459 7.459 7.152 7.196 91,215 -0.26(-3.53%)
Nov 29, 2017 7.415 7.591 7.371 7.459 73,682 +0.04(+0.59%)
Nov 28, 2017 7.459 7.503 7.196 7.415 138,619 +0.04(+0.60%)
Nov 27, 2017 7.371 7.415 7.284 7.371 88,148 +0.04(+0.60%)
Nov 24, 2017 7.284 7.371 7.240 7.327 30,761 +0.04(+0.60%)
Nov 22, 2017 7.240 7.415 7.240 7.284 83,805 +0.04(+0.61%)
Nov 21, 2017 7.064 7.284 7.064 7.240 85,356 +0.09(+1.23%)
Nov 20, 2017 7.284 7.503 7.086 7.152 48,826 -0.18(-2.40%)
Nov 17, 2017 7.108 7.591 7.044 7.327 97,927 +0.22(+3.09%)
Nov 16, 2017 6.933 7.152 6.889 7.108 59,144 +0.13(+1.89%)
Nov 15, 2017 6.933 7.064 6.845 6.976 69,566 +0.00(+0.00%)
Nov 14, 2017 6.713 6.976 6.713 6.976 62,904 +0.26(+3.92%)
Nov 13, 2017 6.845 6.889 6.713 6.713 76,835 -0.13(-1.92%)
Nov 10, 2017 6.801 7.020 6.801 6.845 30,615 +0.04(+0.65%)
Nov 09, 2017 6.362 6.976 6.362 6.801 113,130 +0.35(+5.44%)
Nov 08, 2017 6.538 6.538 6.362 6.450 122,332 -0.09(-1.34%)
Nov 07, 2017 6.669 6.889 6.538 6.538 154,108 -0.18(-2.61%)
Nov 06, 2017 6.801 6.933 6.625 6.713 127,998 -0.22(-3.16%)
Nov 03, 2017 7.108 7.108 6.801 6.933 103,437 -0.18(-2.47%)
Nov 02, 2017 6.713 7.108 6.713 7.108 130,574 +0.35(+5.19%)
Nov 01, 2017 6.933 6.976 6.713 6.757 136,969 -0.09(-1.28%)
Oct 31, 2017 7.064 7.152 6.845 6.845 153,456 -0.26(-3.70%)
Oct 30, 2017 7.196 7.240 7.020 7.108 131,739 -0.18(-2.41%)
Oct 27, 2017 7.284 7.371 7.020 7.284 372,081 -0.26(-3.49%)
Oct 26, 2017 7.064 7.678 6.933 7.547 454,661 +0.44(+6.17%)
Oct 25, 2017 7.108 7.196 7.064 7.108 127,902 -0.04(-0.61%)
Oct 24, 2017 7.108 7.240 7.064 7.152 99,313 +0.04(+0.62%)
Oct 23, 2017 7.284 7.284 7.108 7.108 52,594 -0.13(-1.82%)
Oct 20, 2017 7.371 7.459 7.240 7.240 73,049 -0.04(-0.60%)
Oct 19, 2017 7.152 7.371 7.108 7.284 58,602 +0.13(+1.84%)
Oct 18, 2017 7.240 7.284 7.108 7.152 152,320 -0.09(-1.21%)
Oct 17, 2017 7.547 7.591 7.196 7.240 175,506 -0.22(-2.94%)
Oct 16, 2017 7.635 7.744 7.415 7.459 71,873 -0.18(-2.30%)
Oct 13, 2017 7.678 7.766 7.591 7.635 66,818 -0.04(-0.57%)
Oct 12, 2017 7.503 7.722 7.415 7.678 61,075 +0.09(+1.16%)
Oct 11, 2017 7.810 7.810 7.503 7.591 88,134 -0.22(-2.81%)
Oct 10, 2017 7.942 7.964 7.766 7.810 37,262 -0.04(-0.56%)
Oct 09, 2017 8.249 8.249 7.854 7.854 61,776 -0.48(-5.79%)
Oct 06, 2017 8.195 8.380 8.117 8.337 67,274 +0.04(+0.53%)
Oct 05, 2017 8.424 8.424 8.249 8.293 57,879 -0.04(-0.53%)
Oct 04, 2017 8.054 8.380 8.029 8.337 73,532 +0.26(+3.26%)
Oct 03, 2017 8.161 8.195 7.986 8.073 76,957 -0.13(-1.60%)
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.