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 (%)
Feb 28, 2013 4.282 4.405 4.256 4.370 22,976 +0.08(+1.84%)
Feb 27, 2013 4.265 4.361 4.212 4.291 39,905 +0.00(+0.00%)
Feb 26, 2013 4.335 4.335 4.247 4.291 18,672 -0.03(-0.61%)
Feb 25, 2013 4.423 4.423 4.265 4.317 26,231 -0.09(-1.99%)
Feb 22, 2013 4.326 4.440 4.230 4.405 87,877 +0.11(+2.66%)
Feb 21, 2013 4.203 4.353 4.188 4.291 29,625 +0.03(+0.62%)
Feb 20, 2013 4.274 4.335 4.151 4.265 60,386 -0.05(-1.22%)
Feb 19, 2013 4.361 4.432 4.274 4.317 130,742 -0.07(-1.60%)
Feb 15, 2013 4.309 4.432 4.282 4.388 59,465 +0.08(+1.83%)
Feb 14, 2013 4.484 4.484 4.098 4.309 120,934 -0.21(-4.66%)
Feb 13, 2013 4.467 4.554 4.458 4.519 21,428 +0.04(+0.78%)
Feb 12, 2013 4.467 4.563 4.467 4.484 10,181 +0.01(+0.20%)
Feb 11, 2013 4.484 4.511 4.414 4.475 27,604 -0.01(-0.20%)
Feb 08, 2013 4.449 4.554 4.427 4.484 37,987 +0.05(+1.19%)
Feb 07, 2013 4.519 4.519 4.388 4.432 57,197 -0.11(-2.32%)
Feb 06, 2013 4.537 4.616 4.486 4.537 38,640 +0.24(+5.51%)
Feb 04, 2013 4.388 4.519 4.212 4.300 124,537 -0.13(-2.97%)
Feb 01, 2013 3.536 4.730 3.536 4.432 553,603 +0.83(+23.17%)
Jan 31, 2013 3.554 3.633 3.554 3.598 30,536 +0.02(+0.49%)
Jan 30, 2013 3.668 3.738 3.536 3.580 44,912 -0.10(-2.63%)
Jan 29, 2013 3.696 3.738 3.615 3.677 41,304 -0.03(-0.71%)
Jan 28, 2013 3.826 3.844 3.703 3.703 24,613 -0.08(-2.09%)
Jan 25, 2013 3.914 3.940 3.747 3.782 40,746 -0.10(-2.49%)
Jan 24, 2013 3.817 4.010 3.775 3.879 63,981 +0.03(+0.68%)
Jan 23, 2013 3.800 3.905 3.686 3.852 88,300 +0.06(+1.62%)
Jan 22, 2013 4.054 4.212 3.730 3.791 176,697 -0.25(-6.29%)
Jan 18, 2013 3.949 4.089 3.923 4.045 103,202 +0.11(+2.90%)
Jan 17, 2013 3.896 3.949 3.835 3.931 122,725 +0.05(+1.36%)
Jan 16, 2013 3.844 3.896 3.792 3.879 56,778 +0.01(+0.23%)
Jan 15, 2013 3.765 3.887 3.765 3.870 51,684 +0.07(+1.85%)
Jan 14, 2013 3.773 3.816 3.756 3.800 35,686 +0.02(+0.46%)
Jan 11, 2013 3.765 3.808 3.738 3.782 18,858 +0.01(+0.23%)
Jan 10, 2013 3.756 3.817 3.651 3.773 29,757 +0.06(+1.65%)
Jan 09, 2013 3.773 3.773 3.703 3.712 9,956 -0.06(-1.63%)
Jan 08, 2013 3.686 3.773 3.624 3.773 60,984 +0.05(+1.42%)
Jan 07, 2013 3.633 3.721 3.519 3.721 41,822 +0.11(+2.91%)
Jan 04, 2013 3.554 3.642 3.501 3.615 36,803 +0.08(+2.23%)
Jan 03, 2013 3.536 3.563 3.466 3.536 11,761 -0.04(-1.23%)
Jan 02, 2013 3.497 3.589 3.352 3.580 87,203 +0.23(+6.81%)
Dec 31, 2012 3.396 3.487 3.247 3.352 52,074 -0.08(-2.30%)
Dec 28, 2012 3.466 3.466 3.378 3.431 22,059 -0.03(-0.76%)
Dec 27, 2012 3.501 3.519 3.457 3.457 49,944 -0.07(-1.99%)
Dec 26, 2012 3.510 3.528 3.450 3.528 43,884 +0.02(+0.50%)
Dec 24, 2012 3.510 3.528 3.495 3.510 52,958 +0.00(+0.00%)
Dec 21, 2012 3.510 3.554 3.457 3.510 67,293 -0.05(-1.48%)
Dec 20, 2012 3.510 3.633 3.510 3.563 35,602 +0.04(+1.25%)
Dec 19, 2012 3.493 3.519 3.387 3.519 28,279 +0.01(+0.25%)
Dec 18, 2012 3.449 3.624 3.449 3.510 77,247 +0.08(+2.30%)
Dec 17, 2012 3.352 3.484 3.343 3.431 29,115 +0.10(+2.89%)
Dec 14, 2012 3.308 3.405 3.291 3.335 81,079 +0.02(+0.53%)
Dec 13, 2012 3.308 3.326 3.247 3.317 62,550 -0.01(-0.26%)
Dec 12, 2012 3.343 3.439 3.321 3.326 20,672 -0.03(-0.79%)
Dec 11, 2012 3.422 3.501 3.317 3.352 45,404 -0.09(-2.55%)
Dec 10, 2012 3.510 3.510 3.405 3.440 33,672 -0.09(-2.49%)
Dec 07, 2012 3.300 3.528 3.273 3.528 83,721 +0.24(+7.20%)
Dec 06, 2012 3.317 3.317 3.256 3.291 17,862 -0.01(-0.27%)
Dec 05, 2012 3.256 3.308 3.251 3.300 20,345 +0.02(+0.53%)
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.