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 )

29.66 -0.50 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
May 01, 2019 4.932 4.984 4.809 4.835 90,639 -0.08(-1.61%)
Apr 30, 2019 4.967 5.002 4.905 4.914 145,563 -0.04(-0.71%)
Apr 29, 2019 4.941 4.976 4.888 4.949 154,560 +0.04(+0.89%)
Apr 26, 2019 5.037 5.037 4.870 4.905 76,578 -0.10(-1.93%)
Apr 25, 2019 5.037 5.037 4.870 5.002 210,960 -0.05(-1.04%)
Apr 24, 2019 5.002 5.134 5.002 5.055 102,568 +0.07(+1.41%)
Apr 23, 2019 4.914 5.002 4.862 4.984 391,954 +0.07(+1.43%)
Apr 22, 2019 4.914 4.958 4.853 4.914 70,877 +0.05(+1.08%)
Apr 18, 2019 4.897 4.949 4.826 4.862 210,704 -0.04(-0.89%)
Apr 17, 2019 4.958 5.072 4.879 4.905 54,658 -0.02(-0.36%)
Apr 16, 2019 4.914 5.029 4.914 4.923 19,022 +0.01(+0.18%)
Apr 15, 2019 4.879 5.002 4.870 4.914 112,902 +0.04(+0.90%)
Apr 12, 2019 4.958 5.098 4.826 4.870 100,281 -0.09(-1.77%)
Apr 11, 2019 5.028 5.125 4.914 4.958 44,543 -0.10(-1.91%)
Apr 10, 2019 5.151 5.213 5.028 5.055 96,422 -0.06(-1.20%)
Apr 09, 2019 5.340 5.340 5.098 5.116 90,916 -0.24(-4.43%)
Apr 08, 2019 5.449 5.493 5.344 5.353 103,258 -0.12(-2.24%)
Apr 05, 2019 5.327 5.476 5.327 5.476 65,980 +0.16(+2.97%)
Apr 04, 2019 5.362 5.423 5.265 5.318 101,171 +0.03(+0.50%)
Apr 03, 2019 5.309 5.494 5.265 5.292 78,332 -0.01(-0.17%)
Apr 02, 2019 5.335 5.406 5.221 5.300 113,348 -0.10(-1.79%)
Apr 01, 2019 5.344 5.502 5.344 5.397 160,366 +0.04(+0.82%)
Mar 29, 2019 5.388 5.422 5.265 5.353 172,871 +0.00(+0.00%)
Mar 28, 2019 5.256 5.388 5.221 5.353 158,952 +0.13(+2.52%)
Mar 27, 2019 5.213 5.318 4.844 5.221 218,810 -0.02(-0.33%)
Mar 26, 2019 5.142 5.370 5.134 5.239 358,457 +0.30(+6.04%)
Mar 25, 2019 4.888 5.037 4.844 4.941 116,347 +0.07(+1.44%)
Mar 22, 2019 4.835 4.967 4.783 4.870 160,449 +0.01(+0.18%)
Mar 21, 2019 4.660 4.932 4.660 4.862 495,423 +0.16(+3.36%)
Mar 20, 2019 4.800 4.844 4.668 4.704 65,252 -0.12(-2.55%)
Mar 19, 2019 4.941 4.949 4.796 4.826 370,399 -0.04(-0.90%)
Mar 18, 2019 4.730 5.037 4.730 4.870 338,062 +0.15(+3.16%)
Mar 15, 2019 4.563 4.783 4.484 4.721 397,705 +0.12(+2.67%)
Mar 14, 2019 4.388 4.721 4.388 4.598 1,523,658 -0.57(-11.04%)
Mar 13, 2019 5.002 5.704 4.823 5.169 649,557 +0.01(+0.17%)
Mar 12, 2019 4.914 5.177 4.800 5.160 244,365 +0.25(+5.00%)
Mar 11, 2019 4.677 4.914 4.660 4.914 98,023 +0.25(+5.46%)
Mar 08, 2019 4.581 4.712 4.511 4.660 50,938 +0.03(+0.57%)
Mar 07, 2019 4.475 4.633 4.475 4.633 139,067 +0.03(+0.57%)
Mar 06, 2019 4.537 4.668 4.537 4.607 27,080 +0.07(+1.55%)
Mar 05, 2019 4.563 4.642 4.519 4.537 20,129 -0.04(-0.96%)
Mar 04, 2019 4.739 4.739 4.563 4.581 42,006 -0.16(-3.33%)
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.