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 (%)
May 31, 2018 7.064 7.503 6.757 7.020 444,286 -1.18(-14.44%)
May 30, 2018 7.942 8.380 7.942 8.205 224,687 +0.26(+3.31%)
May 29, 2018 7.986 8.073 7.547 7.942 108,017 -0.04(-0.55%)
May 25, 2018 7.986 7.986 7.986 0 -0.09(-1.09%)
May 24, 2018 8.029 8.161 7.986 8.073 77,011 +0.00(+0.00%)
May 23, 2018 7.898 8.117 7.810 8.073 73,236 +0.18(+2.22%)
May 22, 2018 7.986 8.073 7.810 7.898 64,217 -0.04(-0.55%)
May 21, 2018 8.025 8.205 7.898 7.942 91,758 -0.13(-1.63%)
May 18, 2018 8.205 8.249 8.029 8.073 75,596 -0.04(-0.54%)
May 17, 2018 7.986 8.249 7.986 8.117 102,382 +0.13(+1.65%)
May 16, 2018 7.810 8.029 7.795 7.986 48,640 +0.22(+2.82%)
May 15, 2018 7.678 7.832 7.591 7.766 43,377 +0.09(+1.14%)
May 14, 2018 7.722 7.722 7.591 7.678 64,852 -0.04(-0.57%)
May 11, 2018 7.722 7.854 7.613 7.722 52,747 +0.00(+0.00%)
May 10, 2018 7.766 7.766 7.591 7.722 51,666 -0.04(-0.57%)
May 09, 2018 7.942 7.942 7.722 7.766 45,208 -0.09(-1.12%)
May 08, 2018 7.986 7.994 7.810 7.854 93,570 -0.13(-1.65%)
May 07, 2018 7.810 8.073 7.722 7.986 70,938 +0.26(+3.41%)
May 04, 2018 7.722 7.810 7.503 7.722 58,060 +0.00(+0.00%)
May 03, 2018 8.029 8.029 7.678 7.722 57,168 -0.31(-3.83%)
May 02, 2018 7.942 8.073 7.810 8.029 97,842 +0.09(+1.11%)
May 01, 2018 7.986 7.986 7.722 7.942 76,852 -0.04(-0.55%)
Apr 30, 2018 8.249 8.249 7.898 7.986 51,583 -0.22(-2.67%)
Apr 27, 2018 8.380 8.424 8.161 8.205 36,758 -0.18(-2.09%)
Apr 26, 2018 8.161 8.380 8.117 8.380 96,267 +0.26(+3.24%)
Apr 25, 2018 8.161 8.205 7.986 8.117 51,063 -0.09(-1.07%)
Apr 24, 2018 8.249 8.337 8.029 8.205 77,831 -0.09(-1.06%)
Apr 23, 2018 8.380 8.512 8.073 8.293 102,098 -0.09(-1.05%)
Apr 20, 2018 8.337 8.468 8.293 8.380 52,232 +0.00(+0.00%)
Apr 19, 2018 8.468 8.468 8.337 8.380 34,393 -0.09(-1.04%)
Apr 18, 2018 8.512 8.644 8.380 8.468 48,942 -0.04(-0.52%)
Apr 17, 2018 8.512 8.644 8.468 8.512 32,059 -0.04(-0.51%)
Apr 16, 2018 8.468 8.688 8.293 8.556 57,227 +0.18(+2.09%)
Apr 13, 2018 8.512 8.512 8.117 8.380 64,375 -0.22(-2.55%)
Apr 12, 2018 8.409 8.775 8.409 8.600 77,763 +0.04(+0.51%)
Apr 11, 2018 8.556 8.644 8.249 8.556 85,953 +0.00(+0.00%)
Apr 10, 2018 8.512 8.731 8.380 8.556 107,552 +0.09(+1.04%)
Apr 09, 2018 8.293 8.556 8.161 8.468 91,815 +0.18(+2.12%)
Apr 06, 2018 8.161 8.424 8.029 8.293 113,234 +0.13(+1.61%)
Apr 05, 2018 8.161 8.293 8.029 8.161 53,781 -0.04(-0.53%)
Apr 04, 2018 7.635 8.293 7.635 8.205 83,780 +0.48(+6.25%)
Apr 03, 2018 7.810 7.854 7.591 7.722 79,150 -0.09(-1.12%)
Apr 02, 2018 8.073 8.073 7.547 7.810 170,822 -0.22(-2.73%)
Mar 29, 2018 8.029 8.029 8.029 0 -0.13(-1.61%)
Mar 28, 2018 8.029 8.380 7.942 8.161 160,631 +0.13(+1.64%)
Mar 27, 2018 8.073 8.249 7.942 8.029 131,036 -0.04(-0.54%)
Mar 26, 2018 7.591 8.161 7.503 8.073 144,895 +0.66(+8.88%)
Mar 23, 2018 7.556 7.722 7.415 7.415 63,361 -0.22(-2.87%)
Mar 22, 2018 7.898 7.898 7.547 7.635 92,352 -0.22(-2.79%)
Mar 21, 2018 7.722 7.986 7.635 7.854 87,192 +0.13(+1.70%)
Mar 20, 2018 7.810 7.854 7.678 7.722 66,259 -0.09(-1.12%)
Mar 19, 2018 7.766 7.810 7.547 7.810 63,440 +0.04(+0.56%)
Mar 16, 2018 7.547 7.854 7.459 7.766 106,287 +0.22(+2.91%)
Mar 15, 2018 7.591 7.678 7.459 7.547 58,396 -0.04(-0.58%)
Mar 14, 2018 7.678 7.766 7.459 7.591 97,228 +0.00(+0.00%)
Mar 13, 2018 7.722 7.810 7.547 7.591 56,410 -0.09(-1.14%)
Mar 12, 2018 7.810 7.898 7.635 7.678 79,624 -0.18(-2.23%)
Mar 09, 2018 7.854 7.898 7.635 7.854 124,346 +0.00(+0.00%)
Mar 08, 2018 8.073 8.073 7.810 7.854 58,678 -0.22(-2.72%)
Mar 07, 2018 8.161 8.073 68,276 +0.09(+1.10%)
Mar 06, 2018 7.898 8.117 7.766 7.986 92,002 +0.00(+0.00%)
Mar 05, 2018 8.029 8.117 7.942 7.986 80,216 -0.13(-1.62%)
Mar 02, 2018 8.073 8.249 7.854 8.117 69,857 +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.