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 (%)
Jun 30, 2009 3.958 4.019 3.870 3.923 116,573 -0.02(-0.45%)
Jun 29, 2009 3.879 3.975 3.756 3.940 48,466 +0.07(+1.81%)
Jun 26, 2009 4.037 4.072 3.870 3.870 199,788 -0.25(-5.97%)
Jun 25, 2009 3.914 4.133 3.896 4.116 54,489 +0.17(+4.22%)
Jun 24, 2009 4.010 4.081 3.800 3.949 60,569 +0.00(+0.00%)
Jun 23, 2009 4.002 4.002 3.870 3.949 64,667 +0.00(+0.00%)
Jun 22, 2009 4.089 4.089 3.914 3.949 98,686 -0.16(-3.85%)
Jun 19, 2009 4.186 4.221 4.081 4.107 90,779 +0.01(+0.21%)
Jun 18, 2009 4.002 4.247 3.975 4.098 40,175 +0.09(+2.19%)
Jun 17, 2009 4.089 4.133 3.914 4.010 87,499 -0.09(-2.14%)
Jun 16, 2009 4.195 4.230 4.045 4.098 72,849 -0.04(-0.85%)
Jun 15, 2009 4.405 4.458 4.098 4.133 92,900 -0.35(-7.83%)
Jun 12, 2009 4.309 4.484 4.309 4.484 85,637 +0.14(+3.23%)
Jun 11, 2009 4.326 4.511 4.326 4.344 71,672 +0.02(+0.41%)
Jun 10, 2009 4.045 4.344 3.984 4.326 138,272 +0.33(+8.35%)
Jun 09, 2009 4.054 4.089 3.905 3.993 101,536 -0.04(-1.09%)
Jun 08, 2009 3.870 4.116 3.870 4.037 88,119 -0.06(-1.50%)
Jun 05, 2009 4.247 4.282 4.010 4.098 106,866 -0.09(-2.10%)
Jun 04, 2009 4.230 4.230 4.037 4.186 61,743 +0.02(+0.42%)
Jun 03, 2009 4.063 4.186 4.037 4.168 50,476 +0.07(+1.71%)
Jun 02, 2009 4.151 4.177 3.949 4.098 142,857 -0.09(-2.10%)
Jun 01, 2009 4.063 4.265 4.010 4.186 79,252 +0.25(+6.47%)
May 29, 2009 3.975 4.002 3.782 3.931 138,857 -0.02(-0.44%)
May 28, 2009 4.010 4.010 3.730 3.949 102,741 +0.07(+1.81%)
May 27, 2009 4.089 4.300 3.817 3.879 124,503 -0.23(-5.56%)
May 26, 2009 3.765 4.168 3.756 4.107 90,952 +0.26(+6.85%)
May 22, 2009 3.984 4.010 3.835 3.844 50,678 -0.10(-2.45%)
May 21, 2009 3.905 3.975 3.773 3.940 189,541 -0.02(-0.44%)
May 20, 2009 4.072 4.186 3.896 3.958 149,405 -0.09(-2.17%)
May 19, 2009 3.966 4.089 3.686 4.045 386,587 +0.06(+1.54%)
May 18, 2009 3.712 4.019 3.651 3.984 98,890 +0.33(+9.13%)
May 15, 2009 3.730 3.730 3.624 3.651 170,215 -0.08(-2.12%)
May 14, 2009 3.782 3.852 3.554 3.730 144,508 -0.03(-0.70%)
May 13, 2009 3.896 3.931 3.703 3.756 194,906 -0.21(-5.31%)
May 12, 2009 3.835 3.966 3.615 3.966 229,721 +0.18(+4.63%)
May 11, 2009 3.861 3.861 3.712 3.791 183,729 -0.11(-2.70%)
May 08, 2009 3.721 3.940 3.712 3.896 204,735 +0.11(+3.02%)
May 07, 2009 4.160 4.238 3.730 3.782 315,197 -0.29(-7.11%)
May 06, 2009 4.107 4.133 3.817 4.072 303,393 +0.00(+0.00%)
May 05, 2009 4.449 4.528 4.054 4.072 392,296 -0.39(-8.84%)
May 04, 2009 4.414 4.475 4.396 4.467 223,897 -0.04(-0.78%)
May 01, 2009 4.791 4.844 4.449 4.502 196,739 -0.29(-6.04%)
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%)
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.