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 (%)
Dec 30, 2016 12.07 12.07 12.07 0 -0.22(-1.79%)
Dec 29, 2016 12.42 12.64 12.15 12.29 34,925 -0.18(-1.41%)
Dec 28, 2016 12.72 12.72 12.29 12.46 36,738 -0.26(-2.07%)
Dec 27, 2016 12.50 12.77 12.48 12.72 71,250 +0.18(+1.40%)
Dec 23, 2016 12.55 12.55 12.55 0 -0.09(-0.69%)
Dec 22, 2016 13.03 13.12 12.59 12.64 124,619 -0.44(-3.36%)
Dec 21, 2016 13.03 13.16 12.94 13.08 52,513 +0.04(+0.34%)
Dec 20, 2016 13.21 13.21 12.90 13.03 122,327 -0.09(-0.67%)
Dec 19, 2016 13.16 13.29 13.08 13.12 89,203 +0.04(+0.34%)
Dec 16, 2016 13.56 13.56 13.03 13.08 214,815 -0.39(-2.93%)
Dec 15, 2016 13.25 13.56 13.25 13.47 146,737 +0.18(+1.32%)
Dec 14, 2016 13.29 13.47 13.16 13.29 103,452 +0.00(+0.00%)
Dec 13, 2016 13.43 13.60 13.21 13.29 126,750 -0.22(-1.62%)
Dec 12, 2016 13.43 13.60 13.32 13.51 74,426 -0.04(-0.32%)
Dec 09, 2016 13.38 13.91 13.29 13.56 199,633 +0.26(+1.98%)
Dec 08, 2016 13.38 13.51 13.29 13.29 98,192 -0.09(-0.66%)
Dec 07, 2016 13.43 13.47 13.23 13.38 79,383 -0.04(-0.33%)
Dec 06, 2016 12.94 13.47 12.94 13.43 209,542 +0.39(+3.03%)
Dec 05, 2016 12.99 13.03 12.72 13.03 81,266 +0.18(+1.37%)
Dec 02, 2016 12.94 13.08 12.72 12.86 57,018 -0.13(-1.01%)
Dec 01, 2016 12.68 13.08 12.64 12.99 179,379 +0.39(+3.14%)
Nov 30, 2016 12.77 12.94 12.59 12.59 93,120 -0.09(-0.69%)
Nov 29, 2016 12.81 12.81 12.68 12.68 49,859 -0.13(-1.03%)
Nov 28, 2016 12.86 12.94 12.59 12.81 103,011 -0.09(-0.68%)
Nov 25, 2016 12.81 12.99 12.81 12.90 27,782 +0.04(+0.34%)
Nov 23, 2016 12.86 12.86 12.86 0 +0.22(+1.74%)
Nov 22, 2016 12.64 12.72 12.42 12.64 118,582 -0.09(-0.69%)
Nov 21, 2016 12.50 12.90 12.15 12.72 120,003 +0.13(+1.05%)
Nov 18, 2016 12.72 12.72 12.24 12.59 78,676 -0.13(-1.03%)
Nov 17, 2016 12.64 12.77 12.50 12.72 104,250 +0.04(+0.35%)
Nov 16, 2016 12.86 12.86 12.55 12.68 81,497 -0.18(-1.37%)
Nov 15, 2016 12.86 12.99 12.59 12.86 157,541 -0.09(-0.68%)
Nov 14, 2016 12.72 13.14 12.72 12.94 260,262 +0.22(+1.72%)
Nov 11, 2016 12.29 12.77 12.24 12.72 259,605 +0.44(+3.57%)
Nov 10, 2016 12.02 12.37 12.02 12.29 165,044 +0.31(+2.56%)
Nov 09, 2016 11.36 12.02 11.23 11.98 184,214 +0.53(+4.60%)
Nov 08, 2016 11.50 11.57 11.28 11.45 54,437 -0.04(-0.38%)
Nov 07, 2016 11.50 11.57 11.39 11.50 87,943 +0.18(+1.55%)
Nov 04, 2016 11.10 11.58 11.10 11.32 170,128 +0.09(+0.78%)
Nov 03, 2016 11.28 11.32 10.97 11.23 105,427 -0.04(-0.39%)
Nov 02, 2016 11.19 11.41 11.01 11.28 119,594 +0.13(+1.18%)
Nov 01, 2016 11.76 11.89 11.10 11.14 183,122 -0.70(-5.93%)
Oct 31, 2016 11.06 11.89 10.97 11.85 222,013 +0.88(+8.00%)
Oct 28, 2016 10.62 11.14 10.53 10.97 232,515 +0.48(+4.60%)
Oct 27, 2016 9.433 11.22 9.433 10.49 407,981 +1.14(+12.21%)
Oct 26, 2016 9.302 9.433 9.082 9.346 361,816 +0.00(+0.00%)
Oct 25, 2016 9.346 9.521 9.126 9.346 168,519 -0.04(-0.47%)
Oct 24, 2016 9.565 9.697 9.346 9.390 133,528 -0.13(-1.38%)
Oct 21, 2016 9.258 9.609 9.214 9.521 71,832 +0.18(+1.88%)
Oct 20, 2016 9.653 9.653 9.258 9.346 122,074 -0.26(-2.74%)
Oct 19, 2016 9.609 9.784 9.477 9.609 195,771 +0.09(+0.92%)
Oct 18, 2016 9.565 9.653 9.477 9.521 58,221 -0.09(-0.91%)
Oct 17, 2016 9.477 9.653 9.390 9.609 92,172 +0.18(+1.86%)
Oct 14, 2016 9.346 9.609 9.302 9.433 113,100 +0.13(+1.42%)
Oct 13, 2016 9.346 9.390 9.214 9.302 54,088 -0.04(-0.47%)
Oct 12, 2016 9.258 9.433 9.258 9.346 92,495 +0.09(+0.95%)
Oct 11, 2016 9.214 9.433 9.214 9.258 112,935 +0.02(+0.19%)
Oct 10, 2016 9.170 9.390 9.170 9.240 30,305 +0.04(+0.38%)
Oct 07, 2016 9.214 9.249 9.126 9.205 50,058 -0.05(-0.57%)
Oct 06, 2016 9.249 9.381 9.082 9.258 69,764 -0.02(-0.19%)
Oct 05, 2016 9.170 9.341 9.126 9.276 32,647 +0.11(+1.15%)
Oct 04, 2016 9.276 9.354 9.161 9.170 73,417 -0.08(-0.85%)
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.