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 (%)
Jan 31, 2020 3.852 4.054 3.659 3.668 120,793 -0.19(-5.00%)
Jan 30, 2020 4.177 4.177 3.835 3.861 128,907 -0.32(-7.56%)
Jan 29, 2020 3.686 4.212 3.686 4.177 316,719 +0.43(+11.48%)
Jan 28, 2020 3.966 4.037 3.563 3.747 840,735 -0.05(-1.39%)
Jan 27, 2020 4.133 4.133 3.528 3.800 599,129 -0.45(-10.54%)
Jan 24, 2020 4.712 4.870 4.168 4.247 401,580 -0.41(-8.85%)
Jan 23, 2020 4.870 4.984 4.572 4.660 347,535 -0.12(-2.57%)
Jan 22, 2020 4.537 4.818 4.440 4.783 675,803 +0.32(+7.28%)
Jan 21, 2020 4.379 4.502 4.212 4.458 580,989 +0.17(+3.89%)
Jan 17, 2020 4.081 4.326 3.993 4.291 335,258 +0.28(+7.00%)
Jan 16, 2020 4.081 4.256 3.730 4.010 662,530 +0.07(+1.78%)
Jan 15, 2020 3.510 3.940 3.387 3.940 918,557 +0.49(+14.25%)
Jan 14, 2020 3.221 3.493 3.159 3.449 544,299 +0.47(+15.59%)
Jan 13, 2020 2.764 2.992 2.720 2.984 575,449 +0.23(+8.28%)
Jan 10, 2020 2.852 2.913 2.720 2.755 99,027 -0.11(-3.68%)
Jan 09, 2020 2.755 2.870 2.725 2.861 72,532 +0.13(+4.82%)
Jan 08, 2020 2.685 2.764 2.668 2.729 50,580 +0.02(+0.65%)
Jan 07, 2020 2.817 2.843 2.659 2.712 140,851 -0.12(-4.33%)
Jan 06, 2020 2.738 2.878 2.738 2.834 70,358 +0.07(+2.54%)
Jan 03, 2020 2.694 2.913 2.659 2.764 157,031 +0.00(+0.00%)
Jan 02, 2020 2.852 2.852 2.747 2.764 146,238 -0.08(-2.78%)
Dec 31, 2019 3.001 3.106 2.808 2.843 202,271 -0.16(-5.26%)
Dec 30, 2019 2.817 3.010 2.817 3.001 174,292 +0.18(+6.21%)
Dec 27, 2019 2.755 2.922 2.755 2.826 85,011 +0.07(+2.55%)
Dec 26, 2019 2.720 2.782 2.720 2.755 74,237 +0.00(+0.00%)
Dec 24, 2019 2.703 2.834 2.676 2.755 131,163 +0.05(+1.95%)
Dec 23, 2019 2.589 2.764 2.501 2.703 168,731 +0.09(+3.36%)
Dec 20, 2019 2.624 2.668 2.554 2.615 248,309 +0.00(+0.00%)
Dec 19, 2019 2.483 2.615 2.466 2.615 162,955 +0.13(+5.30%)
Dec 18, 2019 2.466 2.510 2.430 2.483 227,268 +0.04(+1.43%)
Dec 17, 2019 2.413 2.488 2.404 2.448 357,966 +0.10(+4.10%)
Dec 16, 2019 2.378 2.448 2.325 2.352 133,510 -0.01(-0.37%)
Dec 13, 2019 2.483 2.483 2.334 2.361 197,029 -0.08(-3.24%)
Dec 12, 2019 2.317 2.457 2.317 2.440 205,958 +0.10(+4.12%)
Dec 11, 2019 2.457 2.470 2.325 2.343 164,306 -0.08(-3.26%)
Dec 10, 2019 2.545 2.545 2.422 2.422 933,475 -0.11(-4.50%)
Dec 09, 2019 2.641 2.676 2.501 2.536 349,312 -0.11(-3.99%)
Dec 06, 2019 2.545 2.685 2.519 2.641 563,397 +0.10(+3.79%)
Dec 05, 2019 2.396 2.624 2.396 2.545 862,346 -0.13(-4.92%)
Dec 04, 2019 2.554 2.712 2.554 2.676 375,402 +0.12(+4.81%)
Dec 03, 2019 2.545 2.580 2.482 2.554 142,549 -0.02(-0.68%)
Dec 02, 2019 2.641 2.641 2.475 2.571 264,024 -0.06(-2.33%)
Nov 29, 2019 2.668 2.712 2.598 2.633 116,007 -0.04(-1.32%)
Nov 27, 2019 2.676 2.720 2.545 2.668 113,272 +0.04(+1.33%)
Nov 26, 2019 2.545 2.773 2.545 2.633 734,930 +0.07(+2.74%)
Nov 25, 2019 2.457 2.580 2.448 2.562 144,832 +0.11(+4.66%)
Nov 22, 2019 2.369 2.475 2.369 2.448 121,590 +0.04(+1.82%)
Nov 21, 2019 2.431 2.536 2.352 2.404 303,614 -0.02(-0.72%)
Nov 20, 2019 2.519 2.536 2.396 2.422 260,779 -0.11(-4.50%)
Nov 19, 2019 2.545 2.598 2.475 2.536 132,270 -0.01(-0.35%)
Nov 18, 2019 2.580 2.615 2.483 2.545 326,973 -0.04(-1.69%)
Nov 15, 2019 2.615 2.703 2.580 2.589 69,968 +0.01(+0.34%)
Nov 14, 2019 2.554 2.624 2.501 2.580 111,296 +0.01(+0.34%)
Nov 13, 2019 2.641 2.641 2.554 2.571 234,916 -0.07(-2.66%)
Nov 12, 2019 2.817 2.852 2.624 2.641 193,761 -0.18(-6.52%)
Nov 11, 2019 2.878 2.940 2.826 2.826 142,701 -0.09(-3.01%)
Nov 08, 2019 2.984 3.010 2.791 2.913 657,525 -0.08(-2.64%)
Nov 07, 2019 3.089 3.124 2.949 2.992 766,284 -0.09(-2.85%)
Nov 06, 2019 3.115 3.229 3.027 3.080 601,770 -0.07(-2.23%)
Nov 05, 2019 3.124 3.273 3.124 3.150 371,490 +0.01(+0.28%)
Nov 04, 2019 3.221 3.326 3.098 3.142 313,445 -0.02(-0.56%)
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.