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 )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 9.390 9.390 9.082 9.170 49,067 -0.18(-1.88%)
Jun 29, 2017 9.390 9.477 9.039 9.346 68,550 -0.04(-0.47%)
Jun 28, 2017 9.126 9.609 9.126 9.390 75,929 +0.26(+2.88%)
Jun 27, 2017 9.039 9.258 9.039 9.126 33,866 +0.09(+0.97%)
Jun 26, 2017 9.039 9.214 8.995 9.039 34,828 +0.04(+0.49%)
Jun 23, 2017 9.039 9.170 8.995 8.995 107,959 -0.04(-0.49%)
Jun 22, 2017 8.819 9.170 8.775 9.039 74,384 +0.22(+2.49%)
Jun 21, 2017 8.951 9.126 8.819 8.819 55,212 -0.04(-0.49%)
Jun 20, 2017 9.390 9.390 8.863 8.863 86,163 -0.57(-6.05%)
Jun 19, 2017 9.433 9.565 9.258 9.433 73,475 +0.00(+0.00%)
Jun 16, 2017 9.302 9.433 9.082 9.433 110,309 +0.00(+0.00%)
Jun 15, 2017 9.653 9.697 9.346 9.433 42,906 -0.22(-2.27%)
Jun 14, 2017 9.653 9.697 9.521 9.653 43,673 +0.00(+0.00%)
Jun 13, 2017 9.653 9.697 9.521 9.653 39,467 +0.00(+0.00%)
Jun 12, 2017 9.653 9.960 9.565 9.653 69,794 -0.09(-0.90%)
Jun 09, 2017 9.433 9.872 9.390 9.741 82,269 +0.31(+3.26%)
Jun 08, 2017 9.477 9.653 9.346 9.433 66,958 +0.00(+0.00%)
Jun 07, 2017 9.346 9.521 9.258 9.433 61,798 +0.13(+1.42%)
Jun 06, 2017 9.258 9.346 9.082 9.302 71,369 +0.00(+0.00%)
Jun 05, 2017 9.565 9.565 9.214 9.302 54,756 -0.26(-2.75%)
Jun 02, 2017 9.697 9.828 9.477 9.565 101,296 -0.13(-1.36%)
Jun 01, 2017 9.433 9.828 9.433 9.697 96,003 +0.26(+2.79%)
May 31, 2017 9.784 9.784 9.390 9.433 105,509 -0.35(-3.59%)
May 30, 2017 10.18 10.30 9.653 9.784 178,376 -0.39(-3.88%)
May 26, 2017 9.741 10.44 9.741 10.18 225,978 +0.39(+4.04%)
May 25, 2017 9.521 9.828 9.390 9.784 164,646 +0.39(+4.21%)
May 24, 2017 9.390 9.477 9.170 9.390 75,438 +0.00(+0.00%)
May 23, 2017 9.565 9.609 9.126 9.390 113,550 -0.18(-1.83%)
May 22, 2017 9.521 9.630 9.390 9.565 161,065 +0.18(+1.87%)
May 19, 2017 9.258 9.565 9.170 9.390 128,729 +0.13(+1.42%)
May 18, 2017 9.214 9.455 9.082 9.258 145,815 -0.04(-0.47%)
May 17, 2017 9.433 9.433 9.192 9.302 92,203 -0.13(-1.40%)
May 16, 2017 9.346 9.477 9.170 9.433 96,799 +0.04(+0.47%)
May 15, 2017 9.346 9.477 9.302 9.390 134,685 +0.00(+0.00%)
May 12, 2017 9.258 9.543 9.170 9.390 188,402 +0.00(+0.00%)
May 11, 2017 9.258 9.433 9.052 9.390 108,262 +0.00(+0.00%)
May 10, 2017 9.433 9.521 9.214 9.390 135,981 -0.04(-0.47%)
May 09, 2017 9.653 9.697 9.433 9.433 143,513 -0.22(-2.27%)
May 08, 2017 9.609 9.784 9.477 9.653 203,386 -0.04(-0.45%)
May 05, 2017 9.872 9.872 9.697 9.697 161,370 -0.09(-0.90%)
May 04, 2017 9.784 9.916 9.532 9.784 159,077 +0.09(+0.90%)
May 03, 2017 9.697 9.784 9.521 9.697 207,854 +0.00(+0.00%)
May 02, 2017 9.609 9.828 9.390 9.697 289,240 +0.13(+1.38%)
May 01, 2017 9.170 9.741 9.153 9.565 454,168 +0.44(+4.81%)
Apr 28, 2017 8.424 9.214 8.380 9.126 449,828 +0.70(+8.33%)
Apr 27, 2017 8.600 8.775 8.249 8.424 949,206 +0.61(+7.87%)
Apr 26, 2017 7.678 7.927 7.613 7.810 292,243 +0.22(+2.89%)
Apr 25, 2017 7.854 7.942 7.547 7.591 121,300 -0.22(-2.81%)
Apr 24, 2017 7.986 7.986 7.766 7.810 184,664 -0.18(-2.20%)
Apr 21, 2017 7.766 7.986 7.722 7.986 125,219 +0.09(+1.11%)
Apr 20, 2017 7.635 7.898 7.635 7.898 112,401 +0.31(+4.05%)
Apr 19, 2017 7.327 7.678 7.327 7.591 125,299 +0.31(+4.22%)
Apr 18, 2017 7.503 7.503 7.240 7.284 162,855 -0.26(-3.49%)
Apr 17, 2017 7.371 7.591 7.284 7.547 161,103 +0.26(+3.61%)
Apr 13, 2017 7.678 7.678 7.284 7.284 314,514 -0.35(-4.60%)
Apr 12, 2017 7.898 7.898 7.619 7.635 85,961 -0.26(-3.33%)
Apr 11, 2017 7.942 7.942 7.810 7.898 101,426 -0.04(-0.55%)
Apr 10, 2017 7.722 8.051 7.678 7.942 297,322 +0.22(+2.84%)
Apr 07, 2017 7.591 7.722 7.547 7.722 128,055 +0.18(+2.33%)
Apr 06, 2017 7.459 7.635 7.415 7.547 146,698 +0.09(+1.18%)
Apr 05, 2017 7.591 7.678 7.371 7.459 146,526 -0.09(-1.16%)
Apr 04, 2017 7.547 7.591 7.459 7.547 110,213 +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.