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 (%)
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%)
Aug 02, 2010 5.432 5.467 5.265 5.353 180,478 +0.04(+0.83%)
Jul 30, 2010 5.309 5.370 5.055 5.309 253,318 +0.03(+0.50%)
Jul 29, 2010 5.458 5.616 4.633 5.283 667,178 -1.03(-16.27%)
Jul 28, 2010 6.309 6.467 6.152 6.309 696 -0.04(-0.55%)
Jul 27, 2010 6.538 6.538 6.327 6.345 61,258 -0.11(-1.77%)
Jul 26, 2010 6.213 6.459 6.178 6.459 66,699 +0.19(+3.08%)
Jul 23, 2010 5.897 6.301 5.809 6.266 54,247 +0.32(+5.31%)
Jul 22, 2010 5.599 5.967 5.599 5.950 84,638 +0.43(+7.79%)
Jul 21, 2010 5.967 5.967 5.406 5.520 109,195 -0.38(-6.40%)
Jul 20, 2010 5.528 5.906 5.493 5.897 91,129 +0.27(+4.84%)
Jul 19, 2010 5.423 5.643 5.309 5.625 84,144 +0.21(+3.89%)
Jul 16, 2010 5.414 5.958 5.397 5.414 160,738 -0.60(-9.93%)
Jul 15, 2010 5.800 6.081 5.528 6.011 195,806 +0.24(+4.10%)
Jul 14, 2010 6.116 6.116 5.722 5.774 44,429 -0.27(-4.50%)
Jul 13, 2010 6.046 6.064 5.757 6.046 1,702 +0.41(+7.32%)
Jul 12, 2010 5.669 5.669 5.572 5.634 54,677 -0.04(-0.77%)
Jul 09, 2010 5.678 5.695 5.397 5.678 55,023 +0.25(+4.69%)
Jul 08, 2010 5.423 5.590 5.300 5.423 517 -0.01(-0.16%)
Jul 07, 2010 5.432 5.432 5.177 5.432 148,050 +0.18(+3.51%)
Jul 06, 2010 5.248 5.809 5.213 5.248 870 -0.39(-6.85%)
Jul 02, 2010 5.634 6.152 5.590 5.634 109,755 -0.46(-7.49%)
Jul 01, 2010 5.967 6.116 5.748 6.090 187,237 +0.14(+2.36%)
Jun 30, 2010 5.950 6.143 5.871 5.950 1,365 +0.01(+0.15%)
Jun 29, 2010 6.134 6.152 5.871 5.941 86,113 -0.25(-4.11%)
Jun 25, 2010 6.195 6.371 6.081 6.195 378,171 -0.04(-0.56%)
Jun 24, 2010 6.222 6.485 6.195 6.230 105,510 -0.08(-1.25%)
Jun 23, 2010 6.213 6.503 6.195 6.309 101,558 +0.07(+1.13%)
Jun 22, 2010 6.239 6.652 6.143 6.239 491 -0.24(-3.66%)
Jun 21, 2010 6.854 6.854 6.388 6.476 79,199 -0.25(-3.66%)
Jun 18, 2010 6.722 6.968 6.643 6.722 162,946 -0.10(-1.42%)
Jun 17, 2010 7.099 7.108 6.722 6.818 361,872 -0.26(-3.72%)
Jun 16, 2010 6.968 7.152 6.871 7.082 59,349 +0.06(+0.88%)
Jun 15, 2010 7.020 7.020 6.696 7.020 1,302 +0.26(+3.90%)
Jun 14, 2010 6.696 7.011 6.696 6.757 108,732 +0.11(+1.72%)
Jun 11, 2010 6.459 6.696 6.397 6.643 87,676 +0.04(+0.66%)
Jun 10, 2010 6.599 6.617 6.239 6.599 793 +0.37(+5.92%)
Jun 09, 2010 6.432 6.555 6.178 6.230 72,666 -0.11(-1.80%)
Jun 08, 2010 6.397 6.476 6.143 6.345 93,091 -0.04(-0.55%)
Jun 07, 2010 6.669 6.783 6.353 6.380 141,113 -0.27(-4.09%)
Jun 04, 2010 6.652 7.047 6.617 6.652 115,793 -0.49(-6.88%)
Jun 03, 2010 7.047 7.196 6.915 7.143 96,159 +0.08(+1.12%)
Jun 02, 2010 7.064 7.064 6.845 7.064 112,549 +0.12(+1.77%)
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.