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 30, 2011 4.458 4.905 4.440 4.475 116,907 -0.07(-1.54%)
Sep 29, 2011 4.511 4.607 4.389 4.546 78,508 +0.15(+3.39%)
Sep 28, 2011 4.484 4.598 4.317 4.396 171,260 -0.08(-1.76%)
Sep 27, 2011 4.528 4.660 4.370 4.475 166,023 +0.09(+2.00%)
Sep 26, 2011 4.317 4.493 4.247 4.388 71,784 +0.13(+3.09%)
Sep 23, 2011 4.230 4.467 4.168 4.256 124,004 +0.04(+0.83%)
Sep 22, 2011 4.361 4.511 4.116 4.221 224,348 -0.31(-6.78%)
Sep 21, 2011 4.818 5.081 4.528 4.528 95,933 -0.27(-5.67%)
Sep 20, 2011 5.011 5.113 4.774 4.800 117,988 -0.20(-4.04%)
Sep 19, 2011 5.046 5.221 4.949 5.002 71,820 -0.18(-3.39%)
Sep 16, 2011 4.818 5.204 4.809 5.177 133,697 +0.35(+7.27%)
Sep 15, 2011 4.993 5.090 4.791 4.826 99,094 -0.08(-1.61%)
Sep 14, 2011 4.756 5.098 4.730 4.905 100,931 +0.21(+4.49%)
Sep 13, 2011 4.756 4.958 4.598 4.695 105,588 -0.04(-0.74%)
Sep 12, 2011 4.598 4.747 4.484 4.730 84,951 +0.05(+1.13%)
Sep 09, 2011 4.853 4.853 4.651 4.677 77,450 -0.22(-4.48%)
Sep 08, 2011 4.897 5.107 4.862 4.897 114,168 -0.06(-1.24%)
Sep 07, 2011 4.756 5.028 4.607 4.958 91,653 +0.30(+6.40%)
Sep 06, 2011 4.458 4.730 4.406 4.660 91,597 +0.03(+0.57%)
Sep 02, 2011 4.800 4.932 4.572 4.633 121,772 -0.33(-6.71%)
Sep 01, 2011 5.204 5.362 4.941 4.967 106,149 -0.22(-4.23%)
Aug 31, 2011 5.063 5.318 5.011 5.186 78,688 +0.17(+3.32%)
Aug 30, 2011 4.993 5.195 4.949 5.019 160,327 +0.00(+0.00%)
Aug 29, 2011 4.493 5.090 4.493 5.019 91,403 +0.61(+13.72%)
Aug 26, 2011 4.160 4.572 4.107 4.414 100,102 +0.24(+5.67%)
Aug 25, 2011 4.379 4.449 4.133 4.177 106,766 -0.17(-3.84%)
Aug 24, 2011 4.300 4.467 4.291 4.344 358,189 +0.01(+0.20%)
Aug 23, 2011 4.195 4.396 4.116 4.335 126,830 +0.18(+4.44%)
Aug 22, 2011 4.238 4.423 4.098 4.151 84,293 +0.00(+0.00%)
Aug 19, 2011 4.265 4.493 4.142 4.151 87,028 -0.21(-4.83%)
Aug 18, 2011 4.616 4.660 4.238 4.361 85,610 -0.36(-7.62%)
Aug 17, 2011 4.791 4.958 4.677 4.721 67,114 -0.05(-1.10%)
Aug 16, 2011 4.897 4.923 4.677 4.774 75,664 -0.18(-3.55%)
Aug 15, 2011 5.037 5.160 4.905 4.949 69,491 -0.04(-0.70%)
Aug 12, 2011 4.870 5.151 4.756 4.984 71,081 +0.18(+3.65%)
Aug 11, 2011 4.493 4.949 4.493 4.809 93,128 +0.35(+7.87%)
Aug 10, 2011 4.642 4.733 4.396 4.458 80,076 -0.35(-7.30%)
Aug 09, 2011 4.739 4.809 4.037 4.809 123,711 +0.42(+9.60%)
Aug 08, 2011 4.739 4.923 4.388 4.388 127,883 -0.49(-10.07%)
Aug 05, 2011 4.993 5.090 4.765 4.879 79,263 -0.06(-1.24%)
Aug 04, 2011 5.283 5.318 4.923 4.941 95,604 -0.43(-8.01%)
Aug 03, 2011 5.256 5.493 5.011 5.370 71,048 +0.15(+2.86%)
Aug 02, 2011 5.643 5.704 5.186 5.221 108,741 -0.44(-7.75%)
Aug 01, 2011 5.485 5.686 5.414 5.660 253,384 +0.23(+4.20%)
Jul 29, 2011 5.300 5.546 5.283 5.432 59,653 +0.06(+1.14%)
Jul 28, 2011 5.327 5.414 5.292 5.370 59,409 +0.07(+1.32%)
Jul 27, 2011 5.379 5.485 5.300 5.300 89,448 -0.12(-2.27%)
Jul 26, 2011 5.423 5.449 5.335 5.423 35,676 +0.00(+0.00%)
Jul 25, 2011 5.335 5.441 5.300 5.423 61,370 +0.02(+0.32%)
Jul 22, 2011 5.388 5.406 5.379 5.406 34,643 +0.04(+0.65%)
Jul 21, 2011 5.441 5.441 5.335 5.370 52,292 -0.03(-0.49%)
Jul 20, 2011 5.458 5.511 5.292 5.397 44,929 -0.07(-1.28%)
Jul 19, 2011 5.476 5.564 5.441 5.467 76,354 +0.03(+0.48%)
Jul 18, 2011 5.502 5.537 5.353 5.441 55,132 -0.10(-1.74%)
Jul 15, 2011 5.572 5.686 5.528 5.537 74,054 -0.02(-0.32%)
Jul 14, 2011 5.686 5.713 5.555 5.555 31,872 -0.14(-2.47%)
Jul 13, 2011 5.722 5.812 5.616 5.695 36,304 +0.01(+0.15%)
Jul 12, 2011 5.590 5.818 5.581 5.686 46,865 +0.07(+1.25%)
Jul 11, 2011 5.546 5.634 5.528 5.616 38,723 +0.01(+0.16%)
Jul 08, 2011 5.625 5.625 5.537 5.607 33,259 -0.09(-1.54%)
Jul 07, 2011 5.564 5.722 5.537 5.695 60,709 +0.16(+2.85%)
Jul 06, 2011 5.300 5.643 5.300 5.537 93,639 +0.23(+4.30%)
Jul 05, 2011 5.528 5.572 5.309 5.309 129,866 -0.25(-4.42%)
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.