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 29, 2021 5.256 6.143 4.651 4.923 3,077,491 +0.45(+10.00%)
Jan 28, 2021 6.924 7.319 4.028 4.475 5,611,043 -1.47(-24.78%)
Jan 27, 2021 4.265 7.371 4.098 5.950 7,409,053 +1.76(+42.14%)
Jan 26, 2021 4.300 4.458 4.116 4.186 282,040 -0.06(-1.45%)
Jan 25, 2021 3.914 4.300 3.914 4.247 137,319 +0.28(+7.08%)
Jan 22, 2021 3.896 4.010 3.782 3.966 65,068 +0.08(+2.03%)
Jan 21, 2021 3.879 4.081 3.861 3.887 237,713 +0.04(+0.91%)
Jan 20, 2021 3.993 4.037 3.844 3.852 100,340 -0.12(-3.09%)
Jan 19, 2021 3.949 4.037 3.791 3.975 108,481 +0.02(+0.44%)
Jan 15, 2021 3.958 3.993 3.852 3.958 72,475 -0.08(-1.96%)
Jan 14, 2021 4.028 4.168 3.975 4.037 107,762 +0.03(+0.66%)
Jan 13, 2021 3.949 4.203 3.756 4.010 422,786 +0.15(+3.86%)
Jan 12, 2021 3.993 4.124 3.852 3.861 108,573 -0.12(-3.08%)
Jan 11, 2021 3.651 4.045 3.591 3.984 216,991 +0.24(+6.32%)
Jan 08, 2021 3.721 3.783 3.659 3.747 111,904 +0.03(+0.71%)
Jan 07, 2021 3.651 3.777 3.651 3.721 54,623 +0.03(+0.71%)
Jan 06, 2021 4.037 4.081 3.642 3.694 175,667 -0.28(-7.06%)
Jan 05, 2021 3.835 4.045 3.835 3.975 121,551 +0.13(+3.42%)
Jan 04, 2021 3.844 3.984 3.765 3.844 89,210 +0.10(+2.58%)
Dec 31, 2020 3.747 3.747 3.747 76,592 +0.01(+0.23%)
Dec 30, 2020 3.519 3.800 3.519 3.738 76,592 +0.19(+5.45%)
Dec 29, 2020 3.580 3.607 3.501 3.545 88,128 +0.01(+0.25%)
Dec 28, 2020 3.475 3.589 3.431 3.536 192,385 +0.06(+1.77%)
Dec 24, 2020 3.554 3.572 3.422 3.475 69,968 -0.11(-2.94%)
Dec 23, 2020 3.651 3.686 3.563 3.580 51,690 -0.04(-1.21%)
Dec 22, 2020 3.633 3.765 3.572 3.624 94,010 -0.01(-0.24%)
Dec 21, 2020 3.800 3.800 3.615 3.633 81,693 -0.22(-5.69%)
Dec 18, 2020 3.966 4.054 3.852 3.852 71,792 -0.06(-1.57%)
Dec 17, 2020 4.010 4.089 3.861 3.914 96,863 -0.10(-2.41%)
Dec 16, 2020 3.949 4.072 3.905 4.010 55,295 +0.06(+1.56%)
Dec 15, 2020 3.852 4.045 3.773 3.949 54,571 +0.09(+2.27%)
Dec 14, 2020 3.808 3.949 3.730 3.861 92,474 +0.12(+3.29%)
Dec 11, 2020 4.019 4.019 3.721 3.738 161,361 -0.28(-6.99%)
Dec 10, 2020 3.861 4.054 3.730 4.019 51,492 +0.16(+4.09%)
Dec 09, 2020 3.984 4.019 3.817 3.861 112,639 -0.15(-3.72%)
Dec 08, 2020 4.019 4.124 3.958 4.010 51,763 -0.02(-0.44%)
Dec 07, 2020 4.089 4.212 3.861 4.028 143,161 -0.09(-2.13%)
Dec 04, 2020 4.002 4.212 3.975 4.116 279,533 +0.00(+0.00%)
Dec 03, 2020 3.905 4.309 3.738 4.116 741,146 +0.51(+14.11%)
Dec 02, 2020 3.387 3.624 3.256 3.607 184,518 +0.23(+6.75%)
Dec 01, 2020 3.589 3.633 3.335 3.378 108,542 -0.21(-5.87%)
Nov 30, 2020 3.659 3.686 3.528 3.589 67,179 -0.09(-2.39%)
Nov 27, 2020 3.589 3.721 3.536 3.677 144,609 +0.09(+2.44%)
Nov 25, 2020 3.501 3.615 3.475 3.589 114,297 +0.04(+0.99%)
Nov 24, 2020 3.580 3.642 3.449 3.554 157,096 -0.02(-0.49%)
Nov 23, 2020 3.440 3.633 3.343 3.572 165,623 +0.15(+4.36%)
Nov 20, 2020 3.589 3.607 3.361 3.422 204,550 -0.20(-5.57%)
Nov 19, 2020 3.563 3.642 3.484 3.624 69,498 +0.02(+0.49%)
Nov 18, 2020 3.642 3.730 3.519 3.607 180,501 -0.01(-0.24%)
Nov 17, 2020 3.958 3.987 3.431 3.615 339,313 -0.41(-10.24%)
Nov 16, 2020 4.089 4.195 3.905 4.028 242,352 +0.06(+1.55%)
Nov 13, 2020 3.738 4.157 3.738 3.966 254,235 +0.25(+6.86%)
Nov 12, 2020 3.554 3.887 3.457 3.712 181,130 +0.12(+3.42%)
Nov 11, 2020 3.624 3.704 3.528 3.589 73,509 -0.03(-0.73%)
Nov 10, 2020 3.466 3.704 3.457 3.615 97,611 +0.15(+4.30%)
Nov 09, 2020 3.484 3.580 3.150 3.466 321,990 +0.36(+11.58%)
Nov 06, 2020 3.159 3.177 2.992 3.106 105,523 -0.04(-1.12%)
Nov 05, 2020 3.115 3.168 3.027 3.142 134,605 +0.05(+1.70%)
Nov 04, 2020 3.247 3.510 2.957 3.089 211,590 -0.23(-6.88%)
Nov 03, 2020 3.993 4.124 3.273 3.317 368,154 -0.57(-14.67%)
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.