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, 2012 3.730 3.808 3.686 3.730 26,229 +0.04(+0.95%)
Aug 30, 2012 3.677 3.756 3.633 3.694 24,970 +0.03(+0.72%)
Aug 29, 2012 3.632 3.668 3.607 3.668 36,530 -0.02(-0.48%)
Aug 27, 2012 3.721 3.721 3.643 3.686 18,129 +0.00(+0.00%)
Aug 24, 2012 3.633 3.721 3.633 3.686 15,738 +0.04(+1.20%)
Aug 23, 2012 3.712 3.730 3.642 3.642 48,746 -0.11(-2.81%)
Aug 22, 2012 3.721 3.756 3.694 3.747 22,338 -0.01(-0.23%)
Aug 21, 2012 3.817 3.817 3.677 3.756 47,234 -0.04(-0.93%)
Aug 20, 2012 3.835 3.835 3.781 3.791 34,542 -0.08(-2.04%)
Aug 17, 2012 3.852 3.878 3.809 3.870 9,717 +0.02(+0.46%)
Aug 16, 2012 3.817 3.870 3.782 3.852 45,035 +0.07(+1.86%)
Aug 15, 2012 3.817 3.817 3.773 3.782 59,457 -0.03(-0.69%)
Aug 14, 2012 3.835 3.879 3.791 3.808 43,300 -0.04(-1.14%)
Aug 13, 2012 3.896 3.914 3.800 3.852 16,095 -0.05(-1.35%)
Aug 10, 2012 3.958 4.010 3.808 3.905 65,969 -0.03(-0.67%)
Aug 09, 2012 3.844 4.002 3.844 3.931 18,970 +0.07(+1.82%)
Aug 08, 2012 3.844 3.896 3.844 3.861 6,583 -0.03(-0.68%)
Aug 07, 2012 3.852 3.914 3.844 3.887 14,554 +0.09(+2.31%)
Aug 06, 2012 3.975 4.019 3.782 3.800 62,840 -0.13(-3.35%)
Aug 03, 2012 3.958 4.063 3.910 3.931 37,778 +0.01(+0.22%)
Aug 02, 2012 4.002 4.028 3.923 3.923 44,944 -0.10(-2.40%)
Aug 01, 2012 4.133 4.133 4.002 4.019 77,723 -0.06(-1.51%)
Jul 31, 2012 4.019 4.081 3.958 4.081 33,642 +0.04(+0.87%)
Jul 30, 2012 3.966 4.063 3.949 4.045 34,064 +0.03(+0.66%)
Jul 27, 2012 4.081 4.212 3.993 4.019 70,068 -0.04(-0.87%)
Jul 26, 2012 3.773 4.098 3.721 4.054 128,530 +0.22(+5.72%)
Jul 25, 2012 3.984 4.019 3.830 3.835 71,320 -0.11(-2.89%)
Jul 24, 2012 3.958 3.975 3.923 3.949 16,814 -0.03(-0.66%)
Jul 23, 2012 3.914 4.037 3.861 3.975 26,436 +0.03(+0.67%)
Jul 20, 2012 3.993 4.019 3.931 3.949 16,378 -0.04(-1.10%)
Jul 19, 2012 4.107 4.107 3.980 3.993 20,145 -0.10(-2.36%)
Jul 18, 2012 3.984 4.089 3.984 4.089 28,614 +0.11(+2.64%)
Jul 17, 2012 4.133 4.159 3.927 3.984 68,094 -0.13(-3.20%)
Jul 16, 2012 4.142 4.221 4.054 4.116 32,721 -0.04(-1.05%)
Jul 13, 2012 4.063 4.186 4.063 4.160 48,096 +0.13(+3.27%)
Jul 12, 2012 4.598 4.598 3.958 4.028 45,057 -0.10(-2.34%)
Jul 11, 2012 4.291 4.353 4.124 4.124 93,802 -0.17(-3.89%)
Jul 10, 2012 4.396 4.414 4.265 4.291 82,066 -0.08(-1.81%)
Jul 09, 2012 4.256 4.414 4.256 4.370 120,936 +0.10(+2.26%)
Jul 06, 2012 4.116 4.326 4.108 4.274 137,067 +0.10(+2.31%)
Jul 05, 2012 4.133 4.203 4.133 4.177 59,605 +0.07(+1.71%)
Jul 03, 2012 4.116 4.160 4.072 4.107 16,583 +0.03(+0.65%)
Jul 02, 2012 4.177 4.195 4.002 4.081 81,594 -0.11(-2.72%)
Jun 29, 2012 4.221 4.254 4.103 4.195 67,839 +0.01(+0.21%)
Jun 28, 2012 4.133 4.212 4.072 4.186 63,672 -0.01(-0.21%)
Jun 27, 2012 4.168 4.247 4.116 4.195 73,805 +0.04(+1.06%)
Jun 26, 2012 4.177 4.186 4.116 4.151 123,561 -0.04(-0.84%)
Jun 25, 2012 3.958 4.203 3.915 4.186 206,209 +0.18(+4.61%)
Jun 22, 2012 3.896 4.098 3.896 4.002 2,528,597 +0.16(+4.11%)
Jun 21, 2012 3.817 3.949 3.760 3.844 372,976 +0.03(+0.69%)
Jun 20, 2012 3.738 3.923 3.721 3.817 427,513 +0.09(+2.35%)
Jun 19, 2012 3.703 3.861 3.703 3.730 242,438 +0.04(+0.95%)
Jun 18, 2012 3.563 3.730 3.563 3.694 283,779 +0.11(+3.19%)
Jun 15, 2012 3.572 3.615 3.535 3.580 259,734 +0.00(+0.00%)
Jun 14, 2012 3.572 3.607 3.536 3.580 331,183 -0.02(-0.49%)
Jun 13, 2012 3.703 3.712 3.552 3.598 237,591 -0.10(-2.61%)
Jun 12, 2012 3.668 3.801 3.624 3.694 144,844 +0.07(+1.94%)
Jun 11, 2012 3.765 3.817 3.624 3.624 143,327 -0.09(-2.36%)
Jun 08, 2012 3.835 3.870 3.659 3.712 418,134 -0.14(-3.64%)
Jun 07, 2012 4.160 4.300 3.817 3.852 139,069 -0.25(-6.20%)
Jun 06, 2012 3.993 4.107 3.905 4.107 59,304 +0.16(+4.00%)
Jun 05, 2012 3.931 4.019 3.852 3.949 72,565 -0.03(-0.66%)
Jun 04, 2012 3.844 4.002 3.817 3.975 67,938 +0.16(+4.14%)
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.