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 28, 2012 3.396 3.449 3.360 3.422 49,043 +0.04(+1.30%)
Sep 27, 2012 3.414 3.493 3.352 3.378 81,527 -0.01(-0.26%)
Sep 26, 2012 3.387 3.466 3.378 3.387 35,309 +0.02(+0.52%)
Sep 25, 2012 3.536 3.563 3.352 3.370 124,909 -0.15(-4.24%)
Sep 24, 2012 3.519 3.659 3.494 3.519 228,081 -0.04(-0.99%)
Sep 21, 2012 3.510 3.598 3.510 3.554 41,277 +0.04(+1.25%)
Sep 20, 2012 3.572 3.607 3.510 3.510 42,072 -0.06(-1.72%)
Sep 19, 2012 3.572 3.607 3.572 3.572 30,814 +0.00(+0.00%)
Sep 18, 2012 3.598 3.685 3.572 3.572 63,352 -0.03(-0.73%)
Sep 17, 2012 3.615 3.677 3.572 3.598 20,992 -0.02(-0.49%)
Sep 14, 2012 3.677 3.677 3.563 3.615 90,321 -0.02(-0.48%)
Sep 13, 2012 3.624 3.659 3.615 3.633 12,065 -0.01(-0.24%)
Sep 12, 2012 3.677 3.852 3.633 3.642 50,395 +0.03(+0.73%)
Sep 11, 2012 3.677 3.677 3.607 3.615 33,447 -0.04(-1.20%)
Sep 10, 2012 3.712 3.747 3.642 3.659 29,703 +0.02(+0.48%)
Sep 07, 2012 3.580 3.677 3.580 3.642 20,463 +0.11(+3.23%)
Sep 06, 2012 3.738 3.747 3.475 3.528 96,996 -0.17(-4.51%)
Sep 05, 2012 3.747 3.747 3.642 3.694 17,315 -0.04(-0.94%)
Sep 04, 2012 3.730 3.879 3.642 3.730 18,312 +0.00(+0.00%)
Aug 31, 2012 3.730 3.808 3.686 3.730 26,229 +0.04(+0.95%)
Aug 30, 2012 3.677 3.756 3.633 3.694 24,970 +0.03(+0.72%)
Aug 29, 2012 3.632 3.668 3.607 3.668 36,530 -0.02(-0.48%)
Aug 27, 2012 3.721 3.721 3.643 3.686 18,129 +0.00(+0.00%)
Aug 24, 2012 3.633 3.721 3.633 3.686 15,738 +0.04(+1.20%)
Aug 23, 2012 3.712 3.730 3.642 3.642 48,746 -0.11(-2.81%)
Aug 22, 2012 3.721 3.756 3.694 3.747 22,338 -0.01(-0.23%)
Aug 21, 2012 3.817 3.817 3.677 3.756 47,234 -0.04(-0.93%)
Aug 20, 2012 3.835 3.835 3.781 3.791 34,542 -0.08(-2.04%)
Aug 17, 2012 3.852 3.878 3.809 3.870 9,717 +0.02(+0.46%)
Aug 16, 2012 3.817 3.870 3.782 3.852 45,035 +0.07(+1.86%)
Aug 15, 2012 3.817 3.817 3.773 3.782 59,457 -0.03(-0.69%)
Aug 14, 2012 3.835 3.879 3.791 3.808 43,300 -0.04(-1.14%)
Aug 13, 2012 3.896 3.914 3.800 3.852 16,095 -0.05(-1.35%)
Aug 10, 2012 3.958 4.010 3.808 3.905 65,969 -0.03(-0.67%)
Aug 09, 2012 3.844 4.002 3.844 3.931 18,970 +0.07(+1.82%)
Aug 08, 2012 3.844 3.896 3.844 3.861 6,583 -0.03(-0.68%)
Aug 07, 2012 3.852 3.914 3.844 3.887 14,554 +0.09(+2.31%)
Aug 06, 2012 3.975 4.019 3.782 3.800 62,840 -0.13(-3.35%)
Aug 03, 2012 3.958 4.063 3.910 3.931 37,778 +0.01(+0.22%)
Aug 02, 2012 4.002 4.028 3.923 3.923 44,944 -0.10(-2.40%)
Aug 01, 2012 4.133 4.133 4.002 4.019 77,723 -0.06(-1.51%)
Jul 31, 2012 4.019 4.081 3.958 4.081 33,642 +0.04(+0.87%)
Jul 30, 2012 3.966 4.063 3.949 4.045 34,064 +0.03(+0.66%)
Jul 27, 2012 4.081 4.212 3.993 4.019 70,068 -0.04(-0.87%)
Jul 26, 2012 3.773 4.098 3.721 4.054 128,530 +0.22(+5.72%)
Jul 25, 2012 3.984 4.019 3.830 3.835 71,320 -0.11(-2.89%)
Jul 24, 2012 3.958 3.975 3.923 3.949 16,814 -0.03(-0.66%)
Jul 23, 2012 3.914 4.037 3.861 3.975 26,436 +0.03(+0.67%)
Jul 20, 2012 3.993 4.019 3.931 3.949 16,378 -0.04(-1.10%)
Jul 19, 2012 4.107 4.107 3.980 3.993 20,145 -0.10(-2.36%)
Jul 18, 2012 3.984 4.089 3.984 4.089 28,614 +0.11(+2.64%)
Jul 17, 2012 4.133 4.159 3.927 3.984 68,094 -0.13(-3.20%)
Jul 16, 2012 4.142 4.221 4.054 4.116 32,721 -0.04(-1.05%)
Jul 13, 2012 4.063 4.186 4.063 4.160 48,096 +0.13(+3.27%)
Jul 12, 2012 4.598 4.598 3.958 4.028 45,057 -0.10(-2.34%)
Jul 11, 2012 4.291 4.353 4.124 4.124 93,802 -0.17(-3.89%)
Jul 10, 2012 4.396 4.414 4.265 4.291 82,066 -0.08(-1.81%)
Jul 09, 2012 4.256 4.414 4.256 4.370 120,936 +0.10(+2.26%)
Jul 06, 2012 4.116 4.326 4.108 4.274 137,067 +0.10(+2.31%)
Jul 05, 2012 4.133 4.203 4.133 4.177 59,605 +0.07(+1.71%)
Jul 03, 2012 4.116 4.160 4.072 4.107 16,583 +0.03(+0.65%)
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.