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 (%)
May 31, 2013 5.897 5.897 5.722 5.722 21,378 -0.17(-2.83%)
May 30, 2013 5.809 5.967 5.774 5.888 50,530 +0.12(+2.13%)
May 29, 2013 5.941 5.941 5.695 5.765 29,306 -0.17(-2.81%)
May 28, 2013 5.844 6.002 5.774 5.932 148,356 +0.14(+2.42%)
May 24, 2013 5.765 5.844 5.757 5.792 29,222 +0.03(+0.46%)
May 23, 2013 5.765 5.950 5.757 5.765 26,320 -0.05(-0.90%)
May 22, 2013 5.792 5.836 5.730 5.818 48,854 +0.01(+0.15%)
May 21, 2013 5.853 5.853 5.704 5.809 23,215 -0.01(-0.15%)
May 20, 2013 5.906 5.958 5.765 5.818 41,927 -0.06(-1.04%)
May 17, 2013 5.844 5.906 5.765 5.879 22,682 +0.03(+0.45%)
May 16, 2013 5.958 5.967 5.853 5.853 86,637 -0.16(-2.63%)
May 15, 2013 5.985 6.099 5.950 6.011 37,596 +0.03(+0.44%)
May 13, 2013 6.064 6.230 5.985 5.985 111,550 -0.15(-2.43%)
May 10, 2013 6.037 6.143 5.994 6.134 166,364 +0.10(+1.60%)
May 09, 2013 5.695 6.037 5.582 6.037 55,207 +0.34(+6.01%)
May 08, 2013 5.581 5.722 5.485 5.695 59,029 +0.07(+1.25%)
May 07, 2013 5.704 5.713 5.467 5.625 76,906 -0.04(-0.62%)
May 06, 2013 5.625 5.660 5.467 5.660 48,577 +0.00(+0.00%)
May 03, 2013 5.923 5.906 5.537 5.660 126,585 -0.25(-4.16%)
May 02, 2013 5.265 5.923 5.055 5.906 304,943 +1.47(+33.27%)
May 01, 2013 4.528 4.572 4.396 4.432 21,878 -0.02(-0.39%)
Apr 30, 2013 4.580 4.546 4.449 4.449 16,162 -0.07(-1.55%)
Apr 29, 2013 4.554 4.590 4.414 4.519 9,270 -0.05(-1.15%)
Apr 26, 2013 4.511 4.607 4.554 4.572 9,400 +0.02(+0.39%)
Apr 25, 2013 4.537 4.563 4.519 4.554 2,300 +0.01(+0.19%)
Apr 24, 2013 4.607 4.607 4.484 4.546 16,137 -0.04(-0.77%)
Apr 23, 2013 4.607 4.607 4.497 4.581 5,794 -0.01(-0.19%)
Apr 22, 2013 4.554 4.572 4.458 4.590 25,161 +0.07(+1.55%)
Apr 19, 2013 4.388 4.519 4.388 4.519 32,306 +0.13(+3.00%)
Apr 18, 2013 4.414 4.440 4.370 4.388 21,347 -0.04(-0.79%)
Apr 17, 2013 4.388 4.432 4.361 4.423 13,220 +0.04(+0.80%)
Apr 16, 2013 4.388 4.430 4.370 4.388 19,026 +0.00(+0.00%)
Apr 15, 2013 4.423 4.467 4.326 4.388 12,800 -0.03(-0.60%)
Apr 12, 2013 4.423 4.423 4.388 4.414 3,989 +0.02(+0.40%)
Apr 11, 2013 4.405 4.502 4.388 4.396 11,107 -0.04(-0.99%)
Apr 10, 2013 4.467 4.475 4.414 4.440 5,509 +0.02(+0.40%)
Apr 09, 2013 4.405 4.518 4.388 4.423 39,092 -0.01(-0.20%)
Apr 08, 2013 4.388 4.432 4.388 4.432 4,250 +0.00(+0.00%)
Apr 05, 2013 4.388 4.511 4.388 4.432 34,699 -0.01(-0.20%)
Apr 04, 2013 4.598 4.607 4.300 4.440 40,973 -0.22(-4.71%)
Apr 03, 2013 4.607 4.668 4.581 4.660 22,939 +0.01(+0.19%)
Apr 02, 2013 4.677 4.694 4.560 4.651 17,063 -0.06(-1.30%)
Apr 01, 2013 4.739 4.739 4.660 4.712 15,697 -0.02(-0.37%)
Mar 28, 2013 4.572 4.730 4.524 4.730 9,829 +0.14(+3.06%)
Mar 27, 2013 4.704 4.783 4.541 4.590 27,046 -0.21(-4.39%)
Mar 26, 2013 4.695 4.818 4.616 4.800 23,686 +0.06(+1.30%)
Mar 25, 2013 4.712 4.783 4.704 4.739 8,144 -0.03(-0.55%)
Mar 22, 2013 4.616 4.765 4.572 4.765 16,468 +0.11(+2.45%)
Mar 21, 2013 4.546 4.686 4.537 4.651 11,254 +0.06(+1.34%)
Mar 20, 2013 4.581 4.607 4.554 4.590 11,126 +0.07(+1.55%)
Mar 19, 2013 4.458 4.519 4.396 4.519 15,909 +0.06(+1.38%)
Mar 18, 2013 4.388 4.572 4.388 4.458 12,644 +0.06(+1.40%)
Mar 15, 2013 4.607 4.756 4.344 4.396 309,041 -0.24(-5.11%)
Mar 14, 2013 4.467 4.642 4.467 4.633 48,563 +0.15(+3.33%)
Mar 13, 2013 4.458 4.511 4.432 4.484 14,393 -0.02(-0.39%)
Mar 12, 2013 4.423 4.502 4.396 4.502 16,696 +0.05(+1.18%)
Mar 11, 2013 4.370 4.449 4.370 4.449 35,758 +0.01(+0.20%)
Mar 08, 2013 4.440 4.475 4.317 4.440 43,798 +0.03(+0.60%)
Mar 07, 2013 4.388 4.484 4.339 4.414 19,470 +0.03(+0.60%)
Mar 06, 2013 4.414 4.414 4.300 4.388 40,185 +0.00(+0.00%)
Mar 05, 2013 4.458 4.458 4.388 4.388 13,757 -0.08(-1.77%)
Mar 04, 2013 4.405 4.467 4.335 4.467 21,248 +0.07(+1.60%)
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.