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 )

29.58 +0.29 (+0.99%)
Streaming Delayed Price Updated: 2:09 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 (%)
Apr 30, 2014 10.27 10.27 9.557 9.846 162,530 -0.46(-4.43%)
Apr 29, 2014 10.32 10.49 10.04 10.30 94,354 +0.04(+0.43%)
Apr 28, 2014 10.44 10.59 10.16 10.26 149,796 -0.21(-2.01%)
Apr 25, 2014 10.41 10.48 10.35 10.47 83,290 +0.00(+0.00%)
Apr 24, 2014 10.43 10.47 10.31 10.47 56,487 +0.05(+0.51%)
Apr 23, 2014 10.44 10.49 10.42 10.42 54,138 -0.05(-0.50%)
Apr 22, 2014 10.57 10.60 10.41 10.47 123,490 +0.00(+0.00%)
Apr 21, 2014 10.31 10.79 10.16 10.47 154,581 +0.17(+1.62%)
Apr 17, 2014 9.776 10.30 10.30 10.30 92,874 +0.47(+4.82%)
Apr 16, 2014 9.872 9.872 9.670 9.828 58,382 +0.00(+0.00%)
Apr 15, 2014 9.820 9.899 9.600 9.828 108,793 -0.03(-0.27%)
Apr 14, 2014 9.820 9.907 9.653 9.855 121,457 +0.08(+0.81%)
Apr 11, 2014 9.662 9.951 9.383 9.776 182,657 -0.01(-0.09%)
Apr 10, 2014 9.627 9.846 9.486 9.784 182,333 +0.17(+1.73%)
Apr 09, 2014 9.662 9.688 9.451 9.618 146,004 +0.01(+0.09%)
Apr 08, 2014 9.486 9.775 9.390 9.609 88,583 +0.10(+1.01%)
Apr 07, 2014 9.521 9.548 9.258 9.512 97,434 -0.08(-0.82%)
Apr 04, 2014 9.653 9.653 9.521 9.591 82,812 +0.04(+0.37%)
Apr 03, 2014 9.530 9.644 9.460 9.556 119,383 +0.02(+0.18%)
Apr 02, 2014 9.240 9.653 9.157 9.539 196,293 +0.33(+3.62%)
Apr 01, 2014 8.512 9.205 8.380 9.205 232,019 +0.75(+8.93%)
Mar 31, 2014 8.424 8.581 8.196 8.451 76,764 +0.38(+4.67%)
Mar 28, 2014 7.915 8.222 7.915 8.073 36,536 +0.18(+2.22%)
Mar 27, 2014 7.880 7.907 7.784 7.898 41,432 -0.01(-0.11%)
Mar 26, 2014 8.091 8.091 7.846 7.907 52,719 -0.17(-2.07%)
Mar 25, 2014 8.056 8.179 7.980 8.073 49,099 +0.04(+0.44%)
Mar 24, 2014 7.950 8.161 7.950 8.038 66,880 +0.09(+1.10%)
Mar 21, 2014 8.144 8.144 7.950 7.950 246,102 -0.18(-2.16%)
Mar 20, 2014 8.073 8.196 8.003 8.126 43,752 +0.02(+0.22%)
Mar 19, 2014 8.258 8.258 8.073 8.108 22,799 -0.17(-2.01%)
Mar 18, 2014 8.117 8.328 8.089 8.275 63,165 +0.18(+2.28%)
Mar 17, 2014 8.012 8.126 7.994 8.091 39,382 +0.10(+1.21%)
Mar 14, 2014 8.038 8.091 7.942 7.994 57,020 -0.08(-0.98%)
Mar 13, 2014 7.994 8.100 7.880 8.073 71,623 +0.08(+0.99%)
Mar 12, 2014 7.986 8.113 7.889 7.994 55,971 +0.01(+0.11%)
Mar 11, 2014 7.977 7.994 7.907 7.986 27,888 +0.01(+0.11%)
Mar 10, 2014 7.871 8.091 7.775 7.977 64,616 +0.10(+1.22%)
Mar 07, 2014 7.889 7.898 7.792 7.880 45,385 +0.07(+0.90%)
Mar 06, 2014 7.898 7.898 7.696 7.810 66,177 -0.06(-0.78%)
Mar 05, 2014 7.047 7.924 7.047 7.871 114,721 +0.85(+12.13%)
Mar 04, 2014 6.757 7.020 6.739 7.020 387,607 +0.28(+4.17%)
Mar 03, 2014 6.801 6.879 6.713 6.739 193,308 -0.05(-0.78%)
Feb 28, 2014 6.976 7.020 6.766 6.792 89,770 -0.17(-2.40%)
Feb 27, 2014 6.976 7.029 6.906 6.959 39,617 -0.06(-0.87%)
Feb 26, 2014 6.915 7.029 6.915 7.020 54,319 +0.18(+2.56%)
Feb 25, 2014 7.169 7.196 6.827 6.845 288,054 -0.29(-4.06%)
Feb 24, 2014 7.353 7.354 6.924 7.134 164,146 -0.11(-1.45%)
Feb 21, 2014 7.240 7.459 7.117 7.240 34,408 +0.00(+0.00%)
Feb 20, 2014 7.503 7.582 7.187 7.240 68,892 -0.24(-3.17%)
Feb 19, 2014 7.564 7.670 7.415 7.477 109,254 -0.15(-1.96%)
Feb 18, 2014 7.687 7.687 7.477 7.626 25,717 -0.07(-0.91%)
Feb 14, 2014 7.915 7.696 7.696 7.696 48,887 -0.25(-3.09%)
Feb 13, 2014 7.942 7.959 7.691 7.942 50,832 -0.09(-1.09%)
Feb 12, 2014 7.871 8.073 7.819 8.029 132,636 +0.15(+1.89%)
Feb 11, 2014 7.845 7.986 7.799 7.880 46,321 +0.04(+0.56%)
Feb 10, 2014 7.854 7.854 7.740 7.836 13,242 +0.00(+0.00%)
Feb 07, 2014 7.687 7.854 7.687 7.836 20,393 +0.03(+0.34%)
Feb 06, 2014 7.696 7.844 7.636 7.810 22,222 +0.08(+1.02%)
Feb 05, 2014 7.714 7.854 7.635 7.731 29,642 +0.01(+0.11%)
Feb 04, 2014 7.591 7.810 7.591 7.722 27,049 +0.23(+3.04%)
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.