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 (%)
Dec 31, 2013 6.687 6.625 6.625 6.625 26,665 -0.06(-0.92%)
Dec 30, 2013 6.766 6.810 6.625 6.687 22,733 -0.11(-1.55%)
Dec 27, 2013 6.652 6.810 6.652 6.792 20,807 +0.11(+1.71%)
Dec 26, 2013 6.862 6.880 6.590 6.678 22,825 -0.17(-2.44%)
Dec 24, 2013 6.836 6.880 6.810 6.845 7,533 -0.09(-1.27%)
Dec 23, 2013 6.801 6.933 6.766 6.933 18,123 +0.14(+2.07%)
Dec 20, 2013 6.617 6.845 6.617 6.792 45,842 +0.15(+2.25%)
Dec 19, 2013 6.818 6.864 6.643 6.643 15,337 -0.12(-1.82%)
Dec 18, 2013 6.590 6.870 6.582 6.766 69,592 +0.14(+2.12%)
Dec 17, 2013 6.634 6.687 6.459 6.625 54,622 -0.10(-1.44%)
Dec 16, 2013 6.801 6.801 6.713 6.722 19,405 -0.11(-1.54%)
Dec 13, 2013 6.897 6.994 6.801 6.827 69,753 -0.16(-2.26%)
Dec 12, 2013 7.152 7.152 6.854 6.985 50,040 -0.18(-2.57%)
Dec 11, 2013 7.240 7.362 7.134 7.169 29,042 -0.18(-2.39%)
Dec 10, 2013 7.441 7.547 7.134 7.345 34,220 -0.14(-1.88%)
Dec 09, 2013 7.635 7.721 7.354 7.485 45,235 -0.15(-1.95%)
Dec 06, 2013 7.898 7.898 7.635 7.635 16,803 -0.19(-2.47%)
Dec 05, 2013 7.678 7.898 7.678 7.828 36,185 +0.11(+1.48%)
Dec 04, 2013 7.687 7.810 7.556 7.714 42,153 -0.05(-0.68%)
Dec 03, 2013 7.828 7.871 7.643 7.766 18,436 -0.11(-1.34%)
Dec 02, 2013 8.073 8.117 7.819 7.871 31,847 -0.26(-3.24%)
Nov 29, 2013 7.986 8.380 7.986 8.135 23,568 +0.11(+1.31%)
Nov 27, 2013 8.345 8.424 7.986 8.029 42,785 -0.32(-3.89%)
Nov 26, 2013 8.609 8.696 8.310 8.354 31,014 -0.26(-3.05%)
Nov 25, 2013 8.582 8.767 8.451 8.617 30,317 +0.13(+1.55%)
Nov 22, 2013 8.503 8.617 8.108 8.486 91,434 -0.03(-0.31%)
Nov 21, 2013 7.801 8.600 7.793 8.512 94,459 +0.75(+9.73%)
Nov 20, 2013 7.898 8.021 7.661 7.757 113,686 -0.14(-1.78%)
Nov 19, 2013 8.310 8.310 7.626 7.898 121,037 -0.39(-4.76%)
Nov 18, 2013 8.486 8.556 8.284 8.293 36,618 -0.18(-2.17%)
Nov 15, 2013 8.951 8.951 8.398 8.477 110,590 -0.43(-4.83%)
Nov 14, 2013 8.556 9.082 8.117 8.907 285,809 +1.25(+16.27%)
Nov 12, 2013 7.898 7.959 7.582 7.661 32,558 -0.24(-3.00%)
Nov 11, 2013 7.371 7.915 7.371 7.898 109,510 +0.53(+7.14%)
Nov 08, 2013 7.345 7.389 7.292 7.371 9,943 +0.04(+0.48%)
Nov 07, 2013 7.459 7.512 7.319 7.336 34,717 -0.12(-1.65%)
Nov 06, 2013 7.459 7.481 7.418 7.459 57,180 -0.04(-0.47%)
Nov 05, 2013 7.284 7.512 7.284 7.494 139,521 +0.22(+3.02%)
Nov 04, 2013 6.897 7.284 6.854 7.275 104,355 +0.46(+6.69%)
Nov 01, 2013 6.889 7.108 6.818 6.818 96,222 -0.08(-1.15%)
Oct 31, 2013 6.520 6.933 6.520 6.897 124,061 +0.14(+2.08%)
Oct 30, 2013 6.810 6.880 6.673 6.757 17,971 -0.10(-1.41%)
Oct 29, 2013 6.617 6.854 6.582 6.854 13,904 +0.19(+2.90%)
Oct 28, 2013 6.783 6.836 6.582 6.660 47,639 -0.18(-2.57%)
Oct 25, 2013 6.933 7.020 6.757 6.836 30,142 -0.11(-1.52%)
Oct 24, 2013 6.274 7.017 6.257 6.941 113,825 +0.69(+11.10%)
Oct 23, 2013 6.230 6.292 6.208 6.248 52,586 +0.01(+0.14%)
Oct 22, 2013 6.222 6.318 6.143 6.239 44,649 +0.04(+0.57%)
Oct 21, 2013 6.266 6.274 6.143 6.204 9,755 -0.10(-1.53%)
Oct 18, 2013 6.274 6.318 6.273 6.301 19,181 +0.04(+0.56%)
Oct 17, 2013 6.169 6.318 6.143 6.266 21,318 +0.08(+1.28%)
Oct 16, 2013 6.230 6.230 6.143 6.187 26,694 +0.01(+0.14%)
Oct 15, 2013 6.257 6.274 6.152 6.178 12,758 -0.08(-1.26%)
Oct 14, 2013 6.239 6.257 6.143 6.257 13,723 -0.01(-0.14%)
Oct 11, 2013 6.160 6.318 6.160 6.266 9,117 +0.11(+1.71%)
Oct 10, 2013 6.187 6.318 6.143 6.160 19,176 +0.01(+0.14%)
Oct 09, 2013 6.152 6.178 6.134 6.152 29,769 +0.00(+0.00%)
Oct 08, 2013 6.152 6.204 6.125 6.152 72,269 +0.01(+0.14%)
Oct 07, 2013 6.283 6.318 6.143 6.143 31,147 -0.14(-2.23%)
Oct 04, 2013 6.257 6.353 6.230 6.283 12,294 +0.06(+0.99%)
Oct 03, 2013 6.309 6.582 6.169 6.222 18,454 -0.14(-2.21%)
Oct 02, 2013 6.143 6.467 6.125 6.362 26,357 +0.23(+3.72%)
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.