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 (%)
Mar 31, 2017 7.678 7.810 7.678 7.766 109,551 +0.04(+0.57%)
Mar 30, 2017 7.635 7.766 7.503 7.722 115,825 +0.09(+1.15%)
Mar 29, 2017 7.459 7.766 7.459 7.635 258,136 +0.13(+1.75%)
Mar 28, 2017 7.284 7.591 7.284 7.503 113,683 +0.18(+2.40%)
Mar 27, 2017 7.371 7.503 7.327 7.327 151,614 -0.18(-2.34%)
Mar 24, 2017 7.503 7.635 7.415 7.503 104,351 -0.04(-0.58%)
Mar 23, 2017 7.547 7.635 7.415 7.547 108,002 +0.04(+0.58%)
Mar 22, 2017 7.459 7.503 7.327 7.503 151,646 +0.00(+0.00%)
Mar 21, 2017 7.547 7.547 7.327 7.503 102,387 -0.04(-0.58%)
Mar 20, 2017 7.591 7.722 7.349 7.547 175,836 -0.09(-1.15%)
Mar 17, 2017 7.810 7.854 7.591 7.635 226,735 -0.09(-1.14%)
Mar 16, 2017 7.810 7.854 7.678 7.722 65,161 -0.09(-1.12%)
Mar 15, 2017 7.810 7.898 7.678 7.810 79,985 +0.04(+0.56%)
Mar 14, 2017 7.678 7.942 7.591 7.766 111,788 +0.09(+1.14%)
Mar 13, 2017 7.503 7.744 7.503 7.678 111,773 +0.18(+2.34%)
Mar 10, 2017 7.503 7.547 7.415 7.503 186,542 +0.04(+0.59%)
Mar 09, 2017 7.678 7.722 7.459 7.459 79,063 -0.18(-2.30%)
Mar 08, 2017 7.678 7.839 7.591 7.635 221,846 +0.13(+1.75%)
Mar 07, 2017 7.766 7.766 7.481 7.503 184,149 -0.26(-3.39%)
Mar 06, 2017 7.898 7.898 7.678 7.766 78,699 -0.04(-0.56%)
Mar 03, 2017 7.942 8.073 7.678 7.810 158,337 -0.18(-2.31%)
Mar 02, 2017 7.766 8.029 7.722 7.994 218,552 +0.18(+2.36%)
Mar 01, 2017 8.029 8.029 7.639 7.810 344,411 -0.13(-1.66%)
Feb 28, 2017 8.117 8.161 7.854 7.942 195,950 -0.18(-2.16%)
Feb 27, 2017 8.731 8.907 7.942 8.117 470,603 -0.75(-8.42%)
Feb 24, 2017 7.327 8.951 7.284 8.863 1,345,722 +1.58(+21.69%)
Feb 23, 2017 7.415 7.547 7.240 7.284 345,568 -0.13(-1.78%)
Feb 22, 2017 7.942 7.942 7.371 7.415 398,550 -0.48(-6.11%)
Feb 21, 2017 8.688 8.819 7.810 7.898 432,402 -0.88(-10.00%)
Feb 17, 2017 8.775 8.775 8.775 0 +0.57(+6.95%)
Feb 16, 2017 7.678 8.205 7.064 8.205 2,692,244 -2.24(-21.43%)
Feb 15, 2017 10.27 10.49 10.27 10.44 390,511 +0.09(+0.85%)
Feb 14, 2017 10.22 10.40 9.960 10.35 195,827 +0.48(+4.89%)
Feb 13, 2017 10.57 10.57 9.741 9.872 158,316 -0.57(-5.46%)
Feb 10, 2017 10.35 10.49 10.27 10.44 66,723 +0.26(+2.59%)
Feb 09, 2017 9.960 10.44 9.960 10.18 156,078 +0.26(+2.66%)
Feb 08, 2017 9.828 10.14 9.521 9.916 100,667 +0.22(+2.26%)
Feb 07, 2017 10.00 10.05 9.565 9.697 140,186 -0.31(-3.07%)
Feb 06, 2017 10.31 10.35 9.960 10.00 38,667 -0.31(-2.98%)
Feb 03, 2017 10.57 10.57 10.22 10.31 75,075 -0.18(-1.67%)
Feb 02, 2017 10.49 10.53 10.16 10.49 92,201 +0.09(+0.84%)
Feb 01, 2017 10.53 10.66 10.40 10.40 68,111 -0.13(-1.25%)
Jan 31, 2017 10.31 10.57 10.18 10.53 84,017 +0.18(+1.69%)
Jan 30, 2017 10.75 10.75 10.31 10.35 142,912 -0.35(-3.28%)
Jan 27, 2017 10.40 10.75 10.35 10.71 62,247 +0.31(+2.95%)
Jan 26, 2017 10.44 10.75 10.35 10.40 76,675 -0.13(-1.25%)
Jan 25, 2017 10.79 10.93 10.53 10.53 44,698 -0.13(-1.23%)
Jan 24, 2017 10.35 10.75 10.35 10.66 60,095 +0.31(+2.97%)
Jan 23, 2017 10.31 10.53 10.18 10.35 66,547 -0.13(-1.25%)
Jan 20, 2017 11.06 11.14 10.49 10.49 132,103 -0.61(-5.53%)
Jan 19, 2017 11.67 11.67 11.10 11.10 76,549 -0.61(-5.24%)
Jan 18, 2017 11.63 11.85 11.36 11.72 77,480 +0.18(+1.52%)
Jan 17, 2017 11.54 11.82 11.50 11.54 57,975 -0.09(-0.75%)
Jan 13, 2017 11.63 11.63 11.63 0 +0.13(+1.14%)
Jan 12, 2017 11.89 11.90 11.36 11.50 78,611 -0.39(-3.32%)
Jan 11, 2017 12.29 12.29 11.85 11.89 45,512 -0.39(-3.21%)
Jan 10, 2017 11.93 12.37 11.85 12.29 42,247 +0.35(+2.94%)
Jan 09, 2017 12.07 12.07 11.67 11.93 50,041 -0.18(-1.45%)
Jan 06, 2017 12.24 12.24 11.89 12.11 64,080 -0.04(-0.36%)
Jan 05, 2017 12.55 12.55 12.11 12.15 125,544 -0.44(-3.48%)
Jan 04, 2017 12.68 12.86 12.42 12.59 94,850 +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.