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 (%)
May 30, 2008 8.082 8.144 7.907 8.029 209,115 +0.01(+0.11%)
May 29, 2008 7.731 8.065 7.731 8.021 181,112 +0.32(+4.10%)
May 28, 2008 7.608 7.871 7.599 7.705 356,358 +0.16(+2.09%)
May 27, 2008 7.556 7.942 7.503 7.547 300,056 +0.00(+0.00%)
May 26, 2008 7.722 7.792 7.477 7.547 0 +0.00(+0.00%)
May 23, 2008 7.722 7.792 7.477 7.547 281,934 -0.20(-2.60%)
May 22, 2008 7.687 8.003 7.687 7.749 178,444 +0.06(+0.80%)
May 21, 2008 7.889 7.933 7.556 7.687 294,753 -0.14(-1.79%)
May 20, 2008 7.599 7.907 7.503 7.828 368,367 +0.19(+2.53%)
May 19, 2008 7.696 8.021 7.626 7.635 377,696 -0.13(-1.69%)
May 16, 2008 8.249 8.284 7.696 7.766 395,818 -0.45(-5.45%)
May 15, 2008 8.179 8.258 7.968 8.214 158,196 +0.00(+0.00%)
May 14, 2008 8.170 8.319 8.170 8.214 256,727 +0.10(+1.19%)
May 13, 2008 8.152 8.249 7.898 8.117 363,629 -0.07(-0.86%)
May 12, 2008 8.714 8.714 7.810 8.187 746,009 -0.83(-9.24%)
May 09, 2008 9.258 9.333 8.802 9.021 74,435 -0.32(-3.47%)
May 08, 2008 10.04 10.04 9.328 9.346 274,374 -0.23(-2.38%)
May 07, 2008 9.425 9.653 9.372 9.574 336,991 +0.13(+1.39%)
May 06, 2008 9.267 9.583 9.249 9.442 217,672 +0.10(+1.03%)
May 05, 2008 9.556 9.556 9.100 9.346 164,547 -0.18(-1.84%)
May 02, 2008 9.653 9.758 9.521 9.521 243,427 -0.11(-1.09%)
May 01, 2008 9.442 9.741 9.258 9.627 412,658 +0.06(+0.64%)
Apr 30, 2008 9.600 10.05 9.469 9.565 562,464 -0.07(-0.73%)
Apr 29, 2008 9.346 9.653 9.346 9.635 298,034 +0.15(+1.57%)
Apr 28, 2008 8.907 9.644 8.686 9.486 420,280 +0.58(+6.50%)
Apr 25, 2008 8.144 9.214 8.056 8.907 702,201 +1.01(+12.78%)
Apr 24, 2008 8.451 8.451 7.828 7.898 555,785 +0.24(+3.09%)
Apr 23, 2008 7.626 7.898 7.520 7.661 117,418 +0.07(+0.92%)
Apr 22, 2008 7.757 7.889 7.477 7.591 174,100 -0.22(-2.81%)
Apr 21, 2008 7.871 7.950 7.722 7.810 319,580 -0.06(-0.78%)
Apr 18, 2008 7.415 7.924 7.415 7.871 273,104 +0.64(+8.86%)
Apr 17, 2008 7.792 7.792 7.231 7.231 326,827 -0.61(-7.83%)
Apr 16, 2008 8.021 8.021 7.520 7.845 256,014 -0.04(-0.45%)
Apr 15, 2008 7.722 7.907 7.556 7.880 461,521 +0.27(+3.58%)
Apr 14, 2008 7.389 8.065 7.389 7.608 317,330 +0.18(+2.36%)
Apr 11, 2008 7.661 7.898 7.345 7.433 556,788 -0.27(-3.53%)
Apr 10, 2008 7.520 7.915 7.520 7.705 223,581 +0.17(+2.21%)
Apr 09, 2008 7.845 7.898 7.538 7.538 151,447 -0.28(-3.59%)
Apr 08, 2008 7.994 8.029 7.678 7.819 228,481 -0.13(-1.66%)
Apr 07, 2008 8.293 8.407 7.924 7.950 144,154 -0.30(-3.62%)
Apr 04, 2008 7.933 8.503 7.933 8.249 126,032 +0.27(+3.41%)
Apr 03, 2008 8.284 8.345 7.959 7.977 235,660 -0.37(-4.42%)
Apr 02, 2008 8.617 8.767 8.108 8.345 437,704 -0.32(-3.74%)
Apr 01, 2008 8.170 8.767 8.012 8.670 260,844 +0.69(+8.69%)
Mar 31, 2008 7.845 8.179 7.845 7.977 148,940 +0.05(+0.66%)
Mar 28, 2008 8.108 8.152 7.836 7.924 197,599 -0.23(-2.80%)
Mar 27, 2008 8.372 8.503 8.126 8.152 155,891 -0.14(-1.69%)
Mar 26, 2008 8.354 8.407 8.161 8.293 157,448 -0.12(-1.46%)
Mar 25, 2008 8.345 8.609 8.284 8.416 315,173 +0.04(+0.42%)
Mar 24, 2008 7.705 8.398 7.599 8.380 614,335 +0.62(+8.03%)
Mar 21, 2008 7.284 7.819 7.275 7.757 581,972 +0.00(+0.00%)
Mar 20, 2008 7.284 7.819 7.275 7.757 581,972 +0.39(+5.24%)
Mar 19, 2008 7.749 7.880 7.284 7.371 264,605 -0.50(-6.35%)
Mar 18, 2008 7.126 7.898 7.126 7.871 391,438 +0.67(+9.26%)
Mar 17, 2008 6.933 7.362 6.924 7.205 1,618,742 +0.04(+0.61%)
Mar 14, 2008 7.547 7.608 6.933 7.161 1,023,665 -0.30(-4.00%)
Mar 13, 2008 7.520 7.661 7.090 7.459 1,623,870 -0.04(-0.47%)
Mar 12, 2008 7.977 8.003 7.406 7.494 971,701 -0.37(-4.69%)
Mar 11, 2008 9.662 10.05 7.687 7.863 1,958,522 -1.74(-18.10%)
Mar 10, 2008 9.741 9.741 9.460 9.600 187,343 -0.10(-1.00%)
Mar 07, 2008 9.942 10.31 9.697 9.697 270,189 -0.44(-4.33%)
Mar 06, 2008 10.56 10.56 10.09 10.14 254,235 -0.53(-4.94%)
Mar 05, 2008 10.62 10.79 10.49 10.66 296,968 +0.17(+1.59%)
Mar 04, 2008 10.05 10.54 9.960 10.50 267,454 +0.33(+3.28%)
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.