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 (%)
Sep 27, 2013 6.187 6.195 6.143 6.169 8,338 -0.03(-0.42%)
Sep 26, 2013 6.222 6.222 6.187 6.195 10,539 +0.00(+0.00%)
Sep 25, 2013 6.187 6.222 6.195 6.195 19,277 -0.03(-0.42%)
Sep 24, 2013 6.187 6.301 6.187 6.222 24,565 +0.07(+1.14%)
Sep 23, 2013 6.187 6.187 6.143 6.152 5,483 -0.04(-0.57%)
Sep 20, 2013 6.222 6.274 6.143 6.187 10,852 -0.01(-0.14%)
Sep 19, 2013 6.178 6.266 6.143 6.195 25,328 -0.02(-0.28%)
Sep 18, 2013 6.178 6.239 6.125 6.213 128,082 -0.03(-0.42%)
Sep 17, 2013 6.406 6.406 6.222 6.239 91,334 -0.15(-2.34%)
Sep 16, 2013 6.336 6.450 6.292 6.388 26,838 +0.10(+1.53%)
Sep 13, 2013 6.309 6.318 6.213 6.292 20,494 +0.00(+0.00%)
Sep 12, 2013 6.327 6.388 6.245 6.292 22,098 -0.02(-0.28%)
Sep 11, 2013 6.362 6.362 6.257 6.309 5,466 -0.04(-0.69%)
Sep 10, 2013 6.309 6.397 6.274 6.353 20,861 +0.08(+1.26%)
Sep 09, 2013 6.257 6.274 6.143 6.274 128,080 -0.03(-0.42%)
Sep 06, 2013 6.283 6.301 6.230 6.301 9,279 +0.04(+0.70%)
Sep 05, 2013 6.239 6.257 6.187 6.257 19,820 +0.01(+0.14%)
Sep 04, 2013 6.230 6.266 6.042 6.248 201,170 +0.03(+0.42%)
Sep 03, 2013 6.266 6.292 6.143 6.222 45,345 -0.11(-1.66%)
Aug 30, 2013 6.257 6.327 6.200 6.327 22,703 +0.14(+2.27%)
Aug 29, 2013 6.143 6.318 6.143 6.187 99,359 +0.04(+0.71%)
Aug 28, 2013 6.169 6.178 6.073 6.143 17,616 -0.01(-0.14%)
Aug 27, 2013 6.230 6.248 6.020 6.152 14,089 -0.08(-1.27%)
Aug 26, 2013 6.178 6.301 6.148 6.230 15,282 -0.01(-0.14%)
Aug 23, 2013 6.204 6.266 6.055 6.239 8,504 +0.02(+0.28%)
Aug 22, 2013 6.195 6.318 6.116 6.222 11,775 +0.12(+2.01%)
Aug 21, 2013 6.112 6.178 6.081 6.099 9,846 +0.00(+0.00%)
Aug 20, 2013 5.994 6.169 5.932 6.099 16,942 +0.12(+2.06%)
Aug 19, 2013 6.143 6.169 5.976 5.976 23,016 -0.18(-2.99%)
Aug 16, 2013 6.116 6.248 6.064 6.160 19,369 +0.01(+0.14%)
Aug 15, 2013 6.327 6.327 6.125 6.152 116,233 -0.17(-2.64%)
Aug 14, 2013 6.432 6.432 6.248 6.318 51,472 -0.12(-1.91%)
Aug 13, 2013 6.239 6.485 6.239 6.441 79,563 +0.29(+4.71%)
Aug 12, 2013 6.081 6.187 6.064 6.152 56,702 +0.07(+1.15%)
Aug 09, 2013 6.037 6.099 5.967 6.081 12,514 -0.01(-0.14%)
Aug 08, 2013 6.152 6.187 6.077 6.090 27,553 +0.00(+0.00%)
Aug 07, 2013 6.353 6.353 6.011 6.090 24,207 -0.24(-3.74%)
Aug 06, 2013 6.248 6.415 6.248 6.327 13,261 +0.08(+1.26%)
Aug 05, 2013 6.283 6.402 6.222 6.248 24,813 -0.11(-1.66%)
Aug 02, 2013 6.406 6.424 6.293 6.353 24,732 -0.08(-1.23%)
Aug 01, 2013 6.222 6.450 6.222 6.432 34,653 +0.19(+3.09%)
Jul 31, 2013 6.257 6.274 6.108 6.239 61,558 +0.03(+0.42%)
Jul 30, 2013 6.160 6.213 6.160 6.213 40,523 +0.11(+1.72%)
Jul 29, 2013 6.125 6.169 6.055 6.108 53,412 -0.01(-0.14%)
Jul 26, 2013 6.055 6.213 6.055 6.116 90,212 +0.06(+1.01%)
Jul 25, 2013 5.932 6.274 5.809 6.055 140,018 +0.06(+1.02%)
Jul 24, 2013 6.073 6.116 5.923 5.994 24,943 -0.10(-1.59%)
Jul 23, 2013 6.073 6.116 6.012 6.090 19,456 +0.01(+0.14%)
Jul 22, 2013 6.108 6.143 5.915 6.081 26,157 -0.03(-0.43%)
Jul 19, 2013 6.046 6.143 6.021 6.108 24,817 +0.11(+1.90%)
Jul 18, 2013 5.800 6.143 5.792 5.994 82,077 +0.16(+2.72%)
Jul 17, 2013 5.836 5.836 5.739 5.835 19,962 -0.00(-0.01%)
Jul 16, 2013 5.765 5.836 5.669 5.836 29,291 +0.02(+0.30%)
Jul 15, 2013 5.897 5.949 5.765 5.818 30,268 +0.03(+0.45%)
Jul 12, 2013 5.519 5.792 5.516 5.792 44,716 +0.25(+4.60%)
Jul 11, 2013 5.599 5.599 5.423 5.537 31,955 +0.00(+0.00%)
Jul 10, 2013 5.502 5.572 5.493 5.537 7,890 +0.02(+0.32%)
Jul 09, 2013 5.485 5.572 5.449 5.520 35,338 +0.04(+0.64%)
Jul 08, 2013 5.485 5.520 5.379 5.485 41,116 +0.03(+0.56%)
Jul 05, 2013 5.397 5.492 5.335 5.454 29,298 +0.11(+2.05%)
Jul 03, 2013 5.344 5.388 5.327 5.344 4,913 -0.02(-0.33%)
Jul 02, 2013 5.388 5.397 5.327 5.362 17,528 -0.07(-1.29%)
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.