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 30, 2009 4.396 4.432 4.168 4.274 228,455 -0.11(-2.40%)
Sep 29, 2009 4.528 4.572 4.370 4.379 83,413 -0.10(-2.16%)
Sep 28, 2009 4.414 4.519 4.414 4.475 64,940 +0.11(+2.41%)
Sep 25, 2009 4.388 4.388 4.230 4.370 69,907 -0.02(-0.40%)
Sep 24, 2009 4.221 4.414 4.203 4.388 125,010 +0.14(+3.31%)
Sep 23, 2009 4.537 4.537 4.238 4.247 135,069 -0.26(-5.84%)
Sep 22, 2009 4.528 4.581 4.423 4.511 97,240 +0.05(+1.18%)
Sep 21, 2009 4.809 4.853 4.432 4.458 74,920 -0.41(-8.47%)
Sep 18, 2009 4.756 4.932 4.291 4.870 249,191 +0.15(+3.16%)
Sep 17, 2009 4.528 4.826 4.502 4.721 161,049 +0.44(+10.25%)
Sep 16, 2009 4.256 4.519 4.256 4.282 115,084 +0.06(+1.46%)
Sep 15, 2009 4.133 4.414 4.133 4.221 60,027 +0.07(+1.69%)
Sep 14, 2009 4.107 4.221 4.002 4.151 58,604 +0.03(+0.64%)
Sep 11, 2009 4.168 4.274 4.081 4.124 1,185,225 -0.04(-1.05%)
Sep 10, 2009 4.133 4.186 4.054 4.168 32,086 +0.02(+0.42%)
Sep 09, 2009 4.028 4.203 3.975 4.151 43,155 +0.12(+3.05%)
Sep 08, 2009 4.107 4.132 3.993 4.028 56,451 -0.05(-1.29%)
Sep 04, 2009 3.940 4.081 3.914 4.081 62,617 +0.11(+2.88%)
Sep 03, 2009 4.010 4.054 3.923 3.966 140,427 -0.04(-0.88%)
Sep 02, 2009 3.984 4.116 3.984 4.002 53,812 +0.00(+0.00%)
Sep 01, 2009 4.072 4.168 3.984 4.002 76,511 -0.10(-2.36%)
Aug 31, 2009 4.098 4.195 4.037 4.098 105,977 -0.04(-1.06%)
Aug 28, 2009 4.247 4.300 4.089 4.142 58,218 -0.07(-1.67%)
Aug 27, 2009 4.230 4.230 4.045 4.212 89,348 -0.05(-1.23%)
Aug 26, 2009 4.037 4.316 4.010 4.265 72,057 +0.23(+5.65%)
Aug 25, 2009 4.291 4.291 4.028 4.037 139,722 -0.24(-5.54%)
Aug 24, 2009 4.256 4.274 4.019 4.274 79,751 +0.04(+0.83%)
Aug 21, 2009 4.282 4.282 4.054 4.238 87,724 +0.04(+1.05%)
Aug 20, 2009 4.133 4.203 4.081 4.195 47,968 +0.04(+0.84%)
Aug 19, 2009 3.940 4.168 3.905 4.160 43,907 +0.17(+4.18%)
Aug 18, 2009 3.984 4.054 3.914 3.993 59,458 +0.05(+1.34%)
Aug 17, 2009 4.037 4.037 3.870 3.940 81,242 -0.17(-4.06%)
Aug 14, 2009 4.037 4.116 3.958 4.107 98,255 +0.05(+1.30%)
Aug 13, 2009 4.072 4.168 3.993 4.054 44,670 -0.02(-0.43%)
Aug 12, 2009 3.958 4.168 3.958 4.072 73,123 +0.11(+2.88%)
Aug 11, 2009 4.142 4.142 3.958 3.958 99,748 -0.20(-4.85%)
Aug 10, 2009 4.089 4.256 4.038 4.160 48,254 +0.04(+1.07%)
Aug 07, 2009 4.063 4.265 3.958 4.116 95,420 +0.18(+4.45%)
Aug 06, 2009 4.063 4.098 3.923 3.940 109,932 -0.10(-2.39%)
Aug 05, 2009 4.291 4.309 4.037 4.037 106,793 -0.25(-5.93%)
Aug 04, 2009 4.098 4.449 4.063 4.291 85,658 +0.19(+4.71%)
Aug 03, 2009 4.168 4.168 3.958 4.098 95,161 -0.07(-1.68%)
Jul 31, 2009 4.028 4.168 3.923 4.168 175,880 +0.07(+1.71%)
Jul 30, 2009 4.405 4.405 4.002 4.098 234,954 -0.34(-7.71%)
Jul 29, 2009 4.326 4.440 4.212 4.440 103,719 +0.09(+2.02%)
Jul 28, 2009 4.379 4.379 4.221 4.353 53,237 -0.03(-0.60%)
Jul 27, 2009 4.361 4.396 4.282 4.379 64,247 -0.06(-1.38%)
Jul 24, 2009 4.467 4.511 4.247 4.440 75,044 +0.01(+0.20%)
Jul 23, 2009 4.238 4.432 4.168 4.432 113,481 +0.19(+4.55%)
Jul 22, 2009 4.063 4.238 4.063 4.238 62,177 +0.16(+3.87%)
Jul 21, 2009 4.124 4.160 4.037 4.081 37,021 +0.00(+0.00%)
Jul 20, 2009 4.098 4.160 4.002 4.081 113,360 -0.02(-0.43%)
Jul 17, 2009 4.291 4.317 3.966 4.098 90,058 -0.18(-4.30%)
Jul 16, 2009 4.309 4.326 3.923 4.282 116,339 -0.04(-1.01%)
Jul 15, 2009 3.887 4.326 3.870 4.326 118,993 +0.51(+13.33%)
Jul 14, 2009 3.782 3.852 3.712 3.817 82,390 +0.02(+0.46%)
Jul 13, 2009 3.791 3.826 3.712 3.800 95,928 +0.15(+4.09%)
Jul 10, 2009 3.651 3.686 3.615 3.651 63,096 -0.02(-0.48%)
Jul 09, 2009 3.747 3.747 3.642 3.668 58,613 -0.04(-1.18%)
Jul 08, 2009 3.896 3.896 3.651 3.712 132,576 -0.15(-3.86%)
Jul 07, 2009 3.896 3.949 3.721 3.861 117,241 -0.04(-1.12%)
Jul 06, 2009 3.756 3.923 3.642 3.905 68,933 +0.15(+3.97%)
Jul 02, 2009 4.002 4.002 3.730 3.756 83,281 -0.32(-7.96%)
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.