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 )

29.66 -0.50 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 29, 2010 6.090 6.230 5.976 6.169 150,802 +0.00(+0.00%)
Oct 28, 2010 5.607 6.309 5.564 6.169 173,427 +0.64(+11.59%)
Oct 27, 2010 5.678 5.713 5.370 5.528 253,076 -0.40(-6.80%)
Oct 25, 2010 6.143 6.187 5.888 5.932 75,400 -0.14(-2.31%)
Oct 22, 2010 6.046 6.108 5.932 6.073 80,480 +0.04(+0.58%)
Oct 21, 2010 6.020 6.143 5.871 6.037 135,319 +0.06(+1.03%)
Oct 20, 2010 5.704 5.994 5.634 5.976 114,369 +0.29(+5.09%)
Oct 19, 2010 5.792 5.800 5.520 5.686 155,661 -0.24(-4.00%)
Oct 18, 2010 5.853 5.985 5.853 5.923 143,732 +0.07(+1.20%)
Oct 15, 2010 5.757 5.879 5.599 5.853 120,305 +0.19(+3.41%)
Oct 14, 2010 5.502 5.704 5.502 5.660 71,646 +0.13(+2.38%)
Oct 13, 2010 5.406 5.572 5.309 5.528 74,292 +0.16(+2.94%)
Oct 12, 2010 5.388 5.441 5.265 5.370 42,826 -0.05(-0.97%)
Oct 11, 2010 5.458 5.625 5.388 5.423 63,545 -0.06(-1.12%)
Oct 08, 2010 5.485 5.520 5.274 5.485 59,756 +0.22(+4.17%)
Oct 07, 2010 5.423 5.423 5.265 5.265 388 -0.10(-1.80%)
Oct 06, 2010 5.169 5.379 5.063 5.362 73,632 +0.19(+3.74%)
Oct 05, 2010 5.011 5.213 4.914 5.169 107,176 +0.21(+4.25%)
Oct 04, 2010 5.151 5.177 4.862 4.958 64,658 -0.22(-4.24%)
Oct 01, 2010 5.177 5.370 5.090 5.177 61,580 -0.12(-2.32%)
Sep 30, 2010 5.292 5.388 5.204 5.300 93,341 +0.07(+1.34%)
Sep 29, 2010 5.160 5.248 5.046 5.230 76,173 +0.01(+0.17%)
Sep 28, 2010 5.011 5.256 4.888 5.221 183 +0.21(+4.20%)
Sep 27, 2010 5.230 5.230 4.967 5.011 76,504 -0.20(-3.87%)
Sep 24, 2010 4.967 5.239 4.958 5.213 119,620 +0.35(+7.22%)
Sep 23, 2010 4.862 5.107 4.826 4.862 21,338 -0.14(-2.81%)
Sep 22, 2010 5.107 5.195 4.914 5.002 107,649 -0.11(-2.23%)
Sep 21, 2010 5.318 5.318 5.081 5.116 60,829 -0.19(-3.64%)
Sep 20, 2010 4.976 5.318 4.923 5.309 70,012 +0.34(+6.89%)
Sep 17, 2010 4.967 5.195 4.897 4.967 118,477 -0.51(-9.29%)
Sep 15, 2010 5.353 5.502 5.221 5.476 69,829 +0.11(+2.13%)
Sep 14, 2010 5.213 5.414 5.107 5.362 90,337 +0.15(+2.86%)
Sep 13, 2010 4.976 5.256 4.967 5.213 123,463 +0.28(+5.69%)
Sep 10, 2010 4.993 5.098 4.887 4.932 54,960 -0.05(-1.06%)
Sep 09, 2010 4.932 5.046 4.809 4.984 66,508 +0.11(+2.34%)
Sep 08, 2010 4.941 5.072 4.826 4.870 112,736 -0.04(-0.72%)
Sep 07, 2010 5.037 5.037 4.844 4.905 618 -0.14(-2.78%)
Sep 03, 2010 4.923 5.090 4.923 5.046 112,539 +0.21(+4.36%)
Sep 02, 2010 4.642 4.870 4.590 4.835 307 +0.18(+3.77%)
Sep 01, 2010 4.484 4.712 4.370 4.660 136,962 +0.36(+8.37%)
Aug 31, 2010 4.353 4.546 4.291 4.300 10,369 -0.11(-2.39%)
Aug 30, 2010 4.590 4.695 4.396 4.405 135,022 -0.20(-4.38%)
Aug 27, 2010 4.607 4.633 4.432 4.607 56,821 +0.13(+2.94%)
Aug 26, 2010 4.405 4.625 4.370 4.475 433 +0.08(+1.80%)
Aug 25, 2010 4.388 4.484 4.256 4.396 429 +0.01(+0.20%)
Aug 24, 2010 4.598 4.677 4.388 4.388 1,744 -0.31(-6.54%)
Aug 23, 2010 5.177 5.274 4.677 4.695 120,492 -0.45(-8.70%)
Aug 20, 2010 5.318 5.353 5.002 5.142 177,277 -0.19(-3.62%)
Aug 19, 2010 5.344 5.493 5.265 5.335 648 -0.04(-0.82%)
Aug 18, 2010 5.362 5.520 5.309 5.379 6,729 -0.01(-0.16%)
Aug 17, 2010 5.379 5.537 5.300 5.388 1,034 +0.07(+1.32%)
Aug 16, 2010 5.028 5.344 4.967 5.318 182,242 +0.23(+4.48%)
Aug 13, 2010 5.090 5.098 4.897 5.090 123,416 +0.04(+0.87%)
Aug 12, 2010 4.897 5.107 4.826 5.046 185,073 +0.03(+0.52%)
Aug 11, 2010 4.967 5.090 4.905 5.019 1,879 -0.09(-1.72%)
Aug 10, 2010 5.221 5.221 5.002 5.107 801 -0.18(-3.32%)
Aug 09, 2010 5.362 5.449 5.256 5.283 154,820 -0.02(-0.33%)
Aug 06, 2010 5.300 5.397 5.186 5.300 160,253 -0.11(-2.11%)
Aug 05, 2010 5.406 5.511 5.362 5.414 158,831 -0.04(-0.80%)
Aug 04, 2010 5.414 5.485 5.397 5.458 115,723 +0.11(+1.97%)
Aug 03, 2010 5.353 5.458 5.309 5.353 128,943 +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.