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, 2017 7.986 8.117 7.942 8.073 63,477 +0.04(+0.55%)
Aug 30, 2017 8.117 8.205 7.953 8.029 100,264 -0.09(-1.08%)
Aug 29, 2017 8.249 8.249 7.986 8.117 60,627 -0.18(-2.12%)
Aug 28, 2017 7.591 8.293 7.547 8.293 72,861 +0.70(+9.25%)
Aug 25, 2017 7.327 7.635 7.284 7.591 138,897 +0.35(+4.85%)
Aug 24, 2017 7.503 7.549 7.240 7.240 152,077 -0.22(-2.94%)
Aug 23, 2017 7.152 7.547 7.108 7.459 164,610 +0.31(+4.29%)
Aug 22, 2017 7.459 7.503 7.108 7.152 468,310 -0.22(-2.98%)
Aug 21, 2017 7.766 7.766 7.371 7.371 384,631 -0.26(-3.45%)
Aug 18, 2017 7.591 7.722 7.459 7.635 205,582 +0.04(+0.58%)
Aug 17, 2017 7.722 7.788 7.547 7.591 93,292 -0.18(-2.26%)
Aug 16, 2017 7.942 7.986 7.700 7.766 130,440 -0.18(-2.21%)
Aug 15, 2017 8.205 8.249 7.942 7.942 111,157 -0.22(-2.69%)
Aug 14, 2017 8.073 8.293 8.073 8.161 81,584 +0.18(+2.20%)
Aug 11, 2017 8.029 8.468 7.986 7.986 109,431 +0.00(+0.00%)
Aug 10, 2017 7.986 8.073 7.942 7.986 88,708 +0.00(+0.00%)
Aug 09, 2017 8.029 8.073 7.986 7.986 62,381 -0.09(-1.09%)
Aug 08, 2017 8.249 8.293 8.073 8.073 48,264 -0.18(-2.13%)
Aug 07, 2017 8.468 8.556 8.205 8.249 76,352 -0.22(-2.59%)
Aug 04, 2017 8.424 8.556 8.337 8.468 32,748 +0.09(+1.05%)
Aug 03, 2017 8.468 8.644 8.337 8.380 49,708 -0.09(-1.04%)
Aug 02, 2017 8.424 8.556 8.337 8.468 95,537 +0.09(+1.05%)
Aug 01, 2017 8.468 8.512 8.337 8.380 121,850 -0.04(-0.52%)
Jul 31, 2017 8.556 8.556 8.293 8.424 76,458 -0.13(-1.54%)
Jul 28, 2017 8.424 8.819 8.424 8.556 93,402 +0.09(+1.04%)
Jul 27, 2017 9.390 9.521 8.205 8.468 316,416 -0.79(-8.53%)
Jul 26, 2017 8.995 9.346 8.907 9.258 352,594 +0.35(+3.94%)
Jul 25, 2017 8.907 9.170 8.907 8.907 77,972 +0.00(+0.00%)
Jul 24, 2017 9.039 9.082 8.863 8.907 34,217 -0.18(-1.93%)
Jul 21, 2017 8.995 9.258 8.907 9.082 128,199 +0.18(+1.97%)
Jul 20, 2017 9.171 8.863 8.907 66,568 -0.22(-2.40%)
Jul 19, 2017 8.907 9.258 8.907 9.126 55,364 +0.22(+2.46%)
Jul 18, 2017 8.995 9.170 8.864 8.907 38,948 -0.13(-1.46%)
Jul 17, 2017 9.039 9.346 8.973 9.039 74,491 +0.04(+0.49%)
Jul 14, 2017 9.390 9.433 8.995 8.995 34,761 -0.39(-4.21%)
Jul 13, 2017 9.302 9.653 9.258 9.390 60,940 +0.04(+0.47%)
Jul 12, 2017 8.907 9.390 8.819 9.346 125,232 +0.48(+5.45%)
Jul 11, 2017 8.863 8.907 8.688 8.863 30,317 +0.00(+0.00%)
Jul 10, 2017 8.995 9.214 8.731 8.863 75,043 -0.18(-1.94%)
Jul 07, 2017 9.082 9.126 8.907 9.039 50,721 -0.04(-0.48%)
Jul 06, 2017 9.346 9.346 8.995 9.082 85,085 -0.22(-2.36%)
Jul 05, 2017 9.609 9.609 9.082 9.302 75,316 -0.31(-3.20%)
Jul 03, 2017 9.214 9.653 9.170 9.609 19,234 +0.44(+4.78%)
Jun 30, 2017 9.390 9.390 9.082 9.170 49,067 -0.18(-1.88%)
Jun 29, 2017 9.390 9.477 9.039 9.346 68,550 -0.04(-0.47%)
Jun 28, 2017 9.126 9.609 9.126 9.390 75,929 +0.26(+2.88%)
Jun 27, 2017 9.039 9.258 9.039 9.126 33,866 +0.09(+0.97%)
Jun 26, 2017 9.039 9.214 8.995 9.039 34,828 +0.04(+0.49%)
Jun 23, 2017 9.039 9.170 8.995 8.995 107,959 -0.04(-0.49%)
Jun 22, 2017 8.819 9.170 8.775 9.039 74,384 +0.22(+2.49%)
Jun 21, 2017 8.951 9.126 8.819 8.819 55,212 -0.04(-0.49%)
Jun 20, 2017 9.390 9.390 8.863 8.863 86,163 -0.57(-6.05%)
Jun 19, 2017 9.433 9.565 9.258 9.433 73,475 +0.00(+0.00%)
Jun 16, 2017 9.302 9.433 9.082 9.433 110,309 +0.00(+0.00%)
Jun 15, 2017 9.653 9.697 9.346 9.433 42,906 -0.22(-2.27%)
Jun 14, 2017 9.653 9.697 9.521 9.653 43,673 +0.00(+0.00%)
Jun 13, 2017 9.653 9.697 9.521 9.653 39,467 +0.00(+0.00%)
Jun 12, 2017 9.653 9.960 9.565 9.653 69,794 -0.09(-0.90%)
Jun 09, 2017 9.433 9.872 9.390 9.741 82,269 +0.31(+3.26%)
Jun 08, 2017 9.477 9.653 9.346 9.433 66,958 +0.00(+0.00%)
Jun 07, 2017 9.346 9.521 9.258 9.433 61,798 +0.13(+1.42%)
Jun 06, 2017 9.258 9.346 9.082 9.302 71,369 +0.00(+0.00%)
Jun 05, 2017 9.565 9.565 9.214 9.302 54,756 -0.26(-2.75%)
Jun 02, 2017 9.697 9.828 9.477 9.565 101,296 -0.13(-1.36%)
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.