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 )

29.76 +0.47 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2009 5.704 5.704 4.607 4.791 448,049 -1.25(-20.64%)
Apr 29, 2009 5.950 6.204 5.853 6.037 189,108 +0.14(+2.38%)
Apr 28, 2009 5.678 6.011 5.660 5.897 113,427 +0.16(+2.75%)
Apr 27, 2009 6.037 6.152 5.678 5.739 150,051 -0.43(-6.97%)
Apr 24, 2009 6.213 6.345 6.011 6.169 131,095 +0.01(+0.14%)
Apr 23, 2009 6.116 6.318 5.967 6.160 139,228 -0.02(-0.28%)
Apr 22, 2009 5.853 6.380 5.783 6.178 156,165 +0.22(+3.68%)
Apr 21, 2009 5.572 6.011 5.572 5.958 121,699 +0.38(+6.76%)
Apr 20, 2009 5.739 5.827 5.441 5.581 127,105 -0.34(-5.78%)
Apr 17, 2009 5.932 5.967 5.704 5.923 349,412 +0.02(+0.30%)
Apr 16, 2009 5.862 5.932 5.748 5.906 299,520 +0.11(+1.82%)
Apr 15, 2009 5.590 5.818 5.590 5.800 133,602 +0.06(+1.07%)
Apr 14, 2009 5.564 5.818 5.520 5.739 193,195 +0.09(+1.55%)
Apr 13, 2009 5.871 5.897 5.632 5.651 162,205 -0.30(-5.01%)
Apr 09, 2009 5.818 6.134 5.774 5.950 194,067 +0.32(+5.61%)
Apr 08, 2009 5.379 5.634 5.265 5.634 111,149 +0.28(+5.25%)
Apr 07, 2009 5.458 5.607 5.353 5.353 236,609 -0.25(-4.39%)
Apr 06, 2009 5.678 5.695 5.379 5.599 192,070 -0.18(-3.19%)
Apr 03, 2009 5.564 5.836 5.537 5.783 179,213 +0.21(+3.78%)
Apr 02, 2009 5.195 5.704 5.151 5.572 181,611 +0.54(+10.63%)
Apr 01, 2009 5.230 5.327 5.002 5.037 130,478 -0.29(-5.44%)
Mar 31, 2009 4.914 5.432 4.818 5.327 168,269 +0.41(+8.39%)
Mar 30, 2009 5.134 5.134 4.695 4.914 225,012 -0.61(-11.11%)
Mar 26, 2009 5.414 5.572 5.362 5.528 117,169 +0.17(+3.11%)
Mar 25, 2009 5.125 5.379 5.028 5.362 173,370 +0.32(+6.26%)
Mar 24, 2009 5.177 5.414 5.019 5.046 168,826 -0.16(-3.04%)
Mar 23, 2009 4.941 5.204 4.941 5.204 156,644 +0.60(+12.95%)
Mar 20, 2009 4.800 4.826 4.528 4.607 155,076 -0.17(-3.49%)
Mar 19, 2009 4.695 4.897 4.633 4.774 128,270 +0.12(+2.64%)
Mar 18, 2009 4.484 4.704 4.291 4.651 163,966 +0.17(+3.72%)
Mar 17, 2009 3.879 4.484 3.808 4.484 165,642 +0.61(+15.87%)
Mar 16, 2009 4.265 4.299 3.852 3.870 102,317 -0.32(-7.74%)
Mar 13, 2009 4.063 4.344 4.002 4.195 0 +0.17(+4.14%)
Mar 12, 2009 3.572 4.045 3.501 4.028 360,391 +0.42(+11.68%)
Mar 11, 2009 3.703 3.808 3.519 3.607 287,584 -0.05(-1.44%)
Mar 10, 2009 3.352 3.677 3.352 3.659 582,505 +0.43(+13.32%)
Mar 09, 2009 3.264 3.405 3.221 3.229 442,227 -0.07(-2.13%)
Mar 06, 2009 3.089 3.335 3.054 3.300 0 +0.21(+6.82%)
Mar 05, 2009 3.291 3.317 2.931 3.089 140,508 -0.32(-9.51%)
Mar 04, 2009 3.352 3.703 3.264 3.414 304,616 +0.31(+9.89%)
Mar 02, 2009 3.071 3.150 3.010 3.106 188,902 -0.07(-2.21%)
Feb 27, 2009 3.098 3.326 3.063 3.177 0 +0.02(+0.56%)
Feb 26, 2009 3.300 3.326 3.054 3.159 171,823 -0.11(-3.49%)
Feb 25, 2009 3.300 3.361 3.071 3.273 259,959 -0.10(-2.86%)
Feb 24, 2009 3.019 3.457 3.019 3.370 357,995 +0.39(+13.27%)
Feb 23, 2009 3.536 3.536 2.957 2.975 565,631 -0.48(-13.96%)
Feb 20, 2009 3.545 3.615 3.308 3.457 425,263 -0.16(-4.37%)
Feb 19, 2009 3.782 3.887 3.589 3.615 237,531 -0.13(-3.51%)
Feb 18, 2009 3.686 3.975 3.501 3.747 274,705 +0.10(+2.64%)
Feb 17, 2009 3.712 3.712 3.519 3.651 131,081 -0.25(-6.31%)
Feb 13, 2009 3.949 4.010 3.852 3.896 115,610 -0.06(-1.55%)
Feb 12, 2009 3.826 3.984 3.651 3.958 95,717 +0.04(+1.12%)
Feb 11, 2009 3.958 3.993 3.712 3.914 63,028 +0.08(+2.06%)
Feb 10, 2009 4.160 4.212 3.800 3.835 102,822 -0.33(-8.00%)
Feb 09, 2009 4.089 4.282 4.028 4.168 91,924 +0.11(+2.59%)
Feb 06, 2009 3.879 4.256 3.879 4.063 123,986 +0.16(+4.05%)
Feb 05, 2009 3.765 3.914 3.721 3.905 76,674 +0.11(+3.01%)
Feb 04, 2009 4.151 4.274 3.677 3.791 129,925 -0.39(-9.24%)
Feb 03, 2009 3.835 4.177 3.730 4.177 146,546 +0.37(+9.68%)
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.