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:

Build-A-Bear Workshop (NY: BBW )

29.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.871 7.275 6.818 7.055 403,175 +0.16(+2.29%)
Apr 29, 2021 6.845 6.925 6.818 6.897 146,989 +0.04(+0.64%)
Apr 28, 2021 6.836 7.020 6.827 6.854 152,892 +0.03(+0.39%)
Apr 27, 2021 6.976 6.994 6.810 6.827 232,008 -0.11(-1.52%)
Apr 26, 2021 7.029 7.284 6.827 6.933 333,515 -0.20(-2.83%)
Apr 23, 2021 7.284 7.387 7.108 7.134 279,191 -0.11(-1.45%)
Apr 22, 2021 7.020 7.319 6.924 7.240 273,091 +0.32(+4.70%)
Apr 21, 2021 6.757 6.994 6.731 6.915 175,326 +0.14(+2.07%)
Apr 20, 2021 7.038 7.152 6.739 6.775 150,320 -0.25(-3.50%)
Apr 19, 2021 7.090 7.389 6.801 7.020 178,895 -0.10(-1.36%)
Apr 16, 2021 7.117 7.301 7.064 7.117 177,771 -0.23(-3.11%)
Apr 15, 2021 7.327 7.564 7.213 7.345 212,378 +0.06(+0.84%)
Apr 14, 2021 7.064 7.371 6.889 7.284 313,935 +0.05(+0.73%)
Apr 13, 2021 7.424 7.477 6.950 7.231 306,075 -0.15(-2.02%)
Apr 12, 2021 7.810 8.029 7.380 7.380 411,904 -0.53(-6.66%)
Apr 09, 2021 7.108 8.021 7.108 7.907 1,587,063 +0.82(+11.51%)
Apr 08, 2021 7.336 7.336 6.906 7.090 232,182 -0.03(-0.37%)
Apr 07, 2021 6.801 7.143 6.713 7.117 361,772 +0.47(+7.13%)
Apr 06, 2021 6.494 6.810 6.494 6.643 202,124 +0.19(+2.99%)
Apr 05, 2021 6.424 6.582 6.081 6.450 148,850 +0.04(+0.68%)
Apr 01, 2021 6.064 6.494 6.055 6.406 201,815 +0.35(+5.80%)
Mar 31, 2021 6.143 6.213 6.020 6.055 191,299 -0.08(-1.29%)
Mar 30, 2021 6.134 6.476 6.134 6.134 72,603 +0.00(+0.00%)
Mar 29, 2021 6.327 6.417 5.950 6.134 281,978 -0.32(-4.90%)
Mar 26, 2021 6.503 6.985 6.336 6.450 258,565 -0.04(-0.54%)
Mar 25, 2021 6.160 6.538 6.073 6.485 169,431 +0.25(+4.08%)
Mar 24, 2021 6.862 6.867 6.055 6.230 302,370 -0.58(-8.51%)
Mar 23, 2021 6.968 7.011 6.511 6.810 339,327 -0.28(-3.96%)
Mar 22, 2021 7.020 7.284 6.818 7.090 423,353 +0.37(+5.48%)
Mar 19, 2021 6.845 7.065 6.636 6.722 373,661 -0.12(-1.79%)
Mar 18, 2021 7.117 7.319 6.748 6.845 286,571 -0.32(-4.41%)
Mar 17, 2021 6.503 7.547 6.503 7.161 549,365 +0.74(+11.48%)
Mar 16, 2021 7.257 7.441 6.380 6.424 615,123 -0.93(-12.65%)
Mar 15, 2021 7.319 7.898 7.248 7.354 569,289 +0.08(+1.09%)
Mar 12, 2021 7.398 7.564 7.231 7.275 341,867 -0.20(-2.70%)
Mar 11, 2021 7.380 7.608 7.126 7.477 564,742 -0.20(-2.63%)
Mar 10, 2021 7.213 7.722 6.687 7.678 1,900,373 +1.41(+22.55%)
Mar 09, 2021 6.467 6.757 6.266 6.266 245,546 -0.23(-3.51%)
Mar 08, 2021 6.274 6.582 6.116 6.494 240,057 +0.21(+3.35%)
Mar 05, 2021 6.011 6.529 5.695 6.283 301,071 +0.26(+4.37%)
Mar 04, 2021 5.941 6.187 5.704 6.020 240,967 -0.04(-0.72%)
Mar 03, 2021 6.450 6.599 6.038 6.064 336,903 -0.49(-7.50%)
Mar 02, 2021 6.678 7.073 6.529 6.555 362,297 -0.13(-1.97%)
Mar 01, 2021 6.309 7.459 6.108 6.687 942,969 +0.52(+8.39%)
Feb 26, 2021 5.792 6.321 5.648 6.169 412,520 +0.32(+5.56%)
Feb 25, 2021 5.950 6.011 5.643 5.844 303,556 -0.04(-0.60%)
Feb 24, 2021 5.520 6.002 5.388 5.879 565,369 +0.39(+7.03%)
Feb 23, 2021 5.485 5.759 5.370 5.493 433,432 -0.04(-0.79%)
Feb 22, 2021 5.248 5.757 5.186 5.537 459,646 +0.32(+6.23%)
Feb 19, 2021 5.046 5.467 5.011 5.213 365,684 +0.21(+4.21%)
Feb 18, 2021 5.002 5.125 4.739 5.002 674,718 -0.12(-2.40%)
Feb 17, 2021 5.134 5.186 4.914 5.125 462,169 -0.04(-0.85%)
Feb 16, 2021 5.423 5.441 5.063 5.169 505,184 -0.29(-5.31%)
Feb 12, 2021 5.564 5.651 5.309 5.458 262,212 -0.17(-2.96%)
Feb 11, 2021 4.923 5.730 4.809 5.625 717,101 +0.69(+14.06%)
Feb 10, 2021 4.879 4.993 4.528 4.932 493,885 +0.05(+1.08%)
Feb 09, 2021 4.774 4.949 4.590 4.879 490,176 -0.01(-0.18%)
Feb 08, 2021 4.607 5.055 4.467 4.888 803,675 +0.29(+6.30%)
Feb 05, 2021 4.607 4.730 4.467 4.598 370,698 +0.01(+0.19%)
Feb 04, 2021 4.475 4.791 4.414 4.590 505,875 +0.04(+0.97%)
Feb 03, 2021 4.221 4.625 4.081 4.546 577,450 +0.26(+6.15%)
Feb 02, 2021 4.563 4.563 4.212 4.282 764,492 -0.46(-9.63%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.