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 29, 2014 11.56 11.44 11.44 11.44 136,405 -0.12(-1.06%)
Aug 28, 2014 11.76 11.94 11.53 11.57 190,710 -0.27(-2.30%)
Aug 27, 2014 11.89 11.91 11.65 11.84 119,516 -0.05(-0.44%)
Aug 26, 2014 11.72 11.95 11.63 11.89 238,807 +0.25(+2.19%)
Aug 25, 2014 11.14 11.85 11.06 11.64 468,825 +0.53(+4.74%)
Aug 22, 2014 10.94 11.22 10.72 11.11 200,980 +0.21(+1.93%)
Aug 21, 2014 10.24 11.02 10.05 10.90 194,567 +0.63(+6.15%)
Aug 20, 2014 10.03 10.30 9.934 10.27 80,733 +0.18(+1.83%)
Aug 19, 2014 9.732 10.35 9.684 10.08 162,050 +0.43(+4.46%)
Aug 18, 2014 9.583 9.758 9.486 9.653 215,001 +0.17(+1.76%)
Aug 15, 2014 9.811 9.811 9.460 9.486 91,753 -0.26(-2.70%)
Aug 14, 2014 10.00 10.00 9.714 9.749 60,316 -0.26(-2.63%)
Aug 13, 2014 10.03 10.17 9.995 10.01 73,308 -0.02(-0.17%)
Aug 12, 2014 10.01 10.06 9.855 10.03 64,908 +0.01(+0.09%)
Aug 11, 2014 9.916 10.25 9.723 10.02 156,199 +0.11(+1.06%)
Aug 08, 2014 9.741 9.916 9.671 9.916 71,420 +0.21(+2.17%)
Aug 07, 2014 10.06 10.06 9.644 9.706 103,909 -0.33(-3.32%)
Aug 06, 2014 9.978 10.07 9.912 10.04 131,237 +0.04(+0.35%)
Aug 05, 2014 9.574 10.32 9.565 10.00 242,679 +0.37(+3.83%)
Aug 04, 2014 9.758 9.907 9.311 9.635 218,584 +0.43(+4.67%)
Aug 01, 2014 9.240 9.319 9.170 9.205 140,639 -0.05(-0.57%)
Jul 31, 2014 9.232 9.258 9.056 9.258 161,544 -0.06(-0.66%)
Jul 30, 2014 9.232 9.337 9.170 9.319 143,113 +0.14(+1.53%)
Jul 29, 2014 9.188 9.226 9.065 9.179 170,265 +0.00(+0.00%)
Jul 28, 2014 9.214 9.293 8.837 9.179 496,742 -0.06(-0.66%)
Jul 25, 2014 9.635 9.635 9.205 9.240 392,937 -0.45(-4.62%)
Jul 24, 2014 10.02 10.77 9.600 9.688 589,897 -1.21(-11.11%)
Jul 23, 2014 10.68 11.00 10.55 10.90 194,666 +0.22(+2.05%)
Jul 22, 2014 10.57 10.87 10.43 10.68 152,338 +0.13(+1.25%)
Jul 21, 2014 10.64 10.67 10.42 10.55 110,807 -0.10(-0.91%)
Jul 18, 2014 10.50 10.66 10.44 10.64 82,188 +0.14(+1.34%)
Jul 17, 2014 10.43 10.61 10.43 10.50 182,474 -0.06(-0.58%)
Jul 16, 2014 10.60 10.64 10.48 10.57 86,253 +0.02(+0.17%)
Jul 15, 2014 10.85 10.87 10.44 10.55 74,388 -0.30(-2.75%)
Jul 14, 2014 10.76 10.87 10.62 10.85 107,340 +0.14(+1.31%)
Jul 11, 2014 10.61 10.76 10.48 10.71 97,885 +0.09(+0.83%)
Jul 10, 2014 10.71 10.88 10.54 10.62 107,500 -0.26(-2.42%)
Jul 09, 2014 11.12 11.20 10.85 10.88 78,003 -0.18(-1.67%)
Jul 08, 2014 11.00 11.13 10.84 11.07 102,354 +0.03(+0.24%)
Jul 07, 2014 11.75 11.79 10.93 11.04 170,888 -0.76(-6.47%)
Jul 03, 2014 11.76 11.80 11.80 11.80 42,961 +0.08(+0.67%)
Jul 02, 2014 12.07 12.19 11.71 11.72 160,856 -0.31(-2.55%)
Jul 01, 2014 11.78 12.13 11.62 12.03 203,727 +0.31(+2.62%)
Jun 30, 2014 11.03 11.75 10.72 11.72 418,894 +0.72(+6.54%)
Jun 27, 2014 11.78 11.89 10.96 11.00 1,544,449 -0.77(-6.56%)
Jun 26, 2014 11.72 11.91 11.61 11.78 135,136 +0.03(+0.22%)
Jun 25, 2014 11.46 11.93 11.46 11.75 191,735 +0.24(+2.06%)
Jun 24, 2014 11.79 11.79 11.29 11.51 233,506 -0.27(-2.31%)
Jun 23, 2014 11.83 12.19 11.74 11.79 180,328 -0.13(-1.10%)
Jun 20, 2014 12.18 12.19 11.75 11.92 207,697 -0.26(-2.16%)
Jun 19, 2014 12.50 12.50 11.89 12.18 206,932 -0.31(-2.46%)
Jun 18, 2014 12.46 12.53 12.31 12.49 100,074 +0.06(+0.49%)
Jun 17, 2014 12.39 12.50 12.35 12.43 92,010 +0.04(+0.28%)
Jun 16, 2014 12.58 12.77 12.22 12.39 213,282 -0.24(-1.88%)
Jun 13, 2014 12.72 12.74 12.42 12.63 85,608 -0.04(-0.28%)
Jun 12, 2014 12.90 13.00 12.65 12.66 101,523 -0.28(-2.17%)
Jun 11, 2014 13.18 13.30 12.86 12.94 330,784 -0.22(-1.67%)
Jun 10, 2014 13.01 13.22 12.83 13.16 225,069 -0.23(-1.70%)
Jun 06, 2014 12.62 13.54 12.60 13.39 300,042 +0.77(+6.12%)
Jun 05, 2014 12.67 12.79 12.42 12.62 290,142 +0.34(+2.79%)
Jun 04, 2014 12.43 12.58 12.11 12.28 152,355 -0.21(-1.69%)
Jun 03, 2014 12.42 12.50 12.28 12.49 187,130 -0.04(-0.35%)
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.