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 )

30.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2018 7.986 8.205 7.854 7.942 63,359 +0.04(+0.56%)
Sep 27, 2018 7.854 8.029 7.854 7.898 34,448 +0.04(+0.56%)
Sep 26, 2018 7.766 8.117 7.635 7.854 84,444 +0.09(+1.13%)
Sep 25, 2018 7.678 7.854 7.635 7.766 112,643 +0.09(+1.14%)
Sep 24, 2018 7.854 7.898 7.635 7.678 29,739 -0.22(-2.78%)
Sep 21, 2018 7.942 8.029 7.898 7.898 40,340 -0.09(-1.10%)
Sep 20, 2018 7.942 8.029 7.854 7.986 43,907 +0.04(+0.55%)
Sep 19, 2018 7.898 8.073 7.898 7.942 51,414 +0.00(+0.00%)
Sep 18, 2018 8.073 8.073 7.876 7.942 68,705 -0.09(-1.09%)
Sep 17, 2018 7.810 8.073 7.722 8.029 136,419 +0.18(+2.23%)
Sep 14, 2018 7.591 7.942 7.591 7.854 105,295 +0.26(+3.47%)
Sep 13, 2018 7.635 7.678 7.459 7.591 71,313 +0.00(+0.00%)
Sep 12, 2018 7.810 7.810 7.569 7.591 68,547 -0.22(-2.81%)
Sep 11, 2018 7.591 7.898 7.547 7.810 107,088 +0.31(+4.09%)
Sep 10, 2018 7.810 7.854 7.503 7.503 157,064 -0.22(-2.84%)
Sep 07, 2018 7.898 7.942 7.722 7.722 57,433 -0.09(-1.12%)
Sep 06, 2018 7.854 8.073 7.678 7.810 125,406 -0.09(-1.11%)
Sep 05, 2018 7.986 8.161 7.854 7.898 149,253 -0.13(-1.64%)
Sep 04, 2018 8.117 8.205 7.986 8.029 150,384 -0.04(-0.54%)
Aug 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
Aug 01, 2018 7.152 7.152 6.845 6.976 95,951 -0.13(-1.85%)
Jul 31, 2018 6.933 7.152 6.933 7.108 78,953 +0.26(+3.85%)
Jul 30, 2018 6.976 7.064 6.845 6.845 77,279 +0.00(+0.00%)
Jul 27, 2018 6.933 6.976 6.801 6.845 82,731 -0.09(-1.27%)
Jul 26, 2018 6.889 7.064 6.889 6.933 39,325 -0.04(-0.63%)
Jul 25, 2018 6.933 7.064 6.845 6.976 75,384 +0.00(+0.00%)
Jul 24, 2018 6.889 7.064 6.876 6.976 105,280 +0.09(+1.27%)
Jul 23, 2018 6.889 6.933 6.801 6.889 45,062 +0.04(+0.64%)
Jul 20, 2018 6.976 7.020 6.801 6.845 60,101 -0.09(-1.27%)
Jul 19, 2018 6.757 7.064 6.757 6.933 206,948 +0.00(+0.00%)
Jul 18, 2018 7.108 7.196 6.889 6.933 161,510 -0.22(-3.07%)
Jul 17, 2018 7.152 7.284 7.108 7.152 52,872 -0.04(-0.61%)
Jul 16, 2018 7.459 7.503 7.108 7.196 157,809 +0.04(+0.61%)
Jul 13, 2018 6.933 7.591 6.867 7.152 404,118 +0.31(+4.49%)
Jul 12, 2018 6.757 6.889 6.669 6.845 129,797 +0.09(+1.30%)
Jul 11, 2018 6.757 6.801 6.625 6.757 71,916 +0.00(+0.00%)
Jul 10, 2018 6.757 6.801 6.669 6.757 75,066 +0.00(+0.00%)
Jul 09, 2018 6.713 6.845 6.669 6.757 75,036 +0.04(+0.65%)
Jul 06, 2018 6.625 6.801 6.614 6.713 80,139 +0.09(+1.32%)
Jul 05, 2018 6.713 6.713 6.582 6.625 92,603 -0.09(-1.31%)
Jul 03, 2018 6.713 6.713 6.713 0 +0.00(+0.00%)
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.