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 (%)
Sep 30, 2008 6.555 6.573 6.213 6.388 385,501 -0.16(-2.41%)
Sep 29, 2008 6.827 7.064 6.511 6.546 261,405 -0.50(-7.10%)
Sep 26, 2008 6.660 7.055 6.424 7.047 0 +0.28(+4.15%)
Sep 25, 2008 6.696 7.047 6.696 6.766 109,190 +0.02(+0.26%)
Sep 24, 2008 6.968 7.178 6.739 6.748 131,932 -0.15(-2.16%)
Sep 23, 2008 7.117 7.450 6.880 6.897 133,588 -0.32(-4.38%)
Sep 22, 2008 7.152 7.424 6.959 7.213 315,686 -0.09(-1.20%)
Sep 19, 2008 6.371 7.319 6.371 7.301 0 +0.57(+8.47%)
Sep 18, 2008 6.371 7.354 6.248 6.731 1,354,122 +0.54(+8.79%)
Sep 17, 2008 6.230 6.538 5.836 6.187 180,838 -0.25(-3.95%)
Sep 16, 2008 5.800 6.582 5.572 6.441 215,824 -0.04(-0.68%)
Sep 15, 2008 6.590 6.783 6.459 6.485 106,125 -0.41(-5.98%)
Sep 12, 2008 6.976 7.020 6.652 6.897 92,082 -0.12(-1.75%)
Sep 11, 2008 6.976 7.020 6.722 7.020 197,028 -0.05(-0.74%)
Sep 10, 2008 6.801 7.178 6.766 7.073 219,009 +0.39(+5.77%)
Sep 09, 2008 6.889 7.055 6.678 6.687 172,381 -0.20(-2.93%)
Sep 08, 2008 6.406 6.889 6.406 6.889 224,478 +0.32(+4.81%)
Sep 05, 2008 6.573 6.608 6.318 6.573 0 -0.04(-0.66%)
Sep 04, 2008 6.573 6.862 6.459 6.617 230,154 +0.03(+0.40%)
Sep 03, 2008 6.362 6.713 6.248 6.590 161,477 +0.24(+3.73%)
Sep 02, 2008 6.678 6.836 6.239 6.353 161,854 -0.16(-2.43%)
Aug 29, 2008 6.511 6.582 6.424 6.511 153,652 -0.06(-0.93%)
Aug 28, 2008 6.582 6.643 6.503 6.573 200,153 -0.01(-0.13%)
Aug 27, 2008 6.064 6.582 6.064 6.582 578,503 +0.53(+8.70%)
Aug 26, 2008 5.985 6.081 5.853 6.055 115,979 +0.06(+1.02%)
Aug 25, 2008 6.169 6.187 5.906 5.994 156,669 -0.21(-3.39%)
Aug 22, 2008 6.081 6.222 6.055 6.204 130,041 +0.17(+2.76%)
Aug 21, 2008 6.055 6.108 5.923 6.037 126,144 -0.11(-1.71%)
Aug 20, 2008 6.187 6.441 6.029 6.143 144,396 +0.02(+0.29%)
Aug 19, 2008 6.301 6.301 5.967 6.125 332,816 -0.18(-2.92%)
Aug 18, 2008 6.450 6.546 6.257 6.309 151,798 -0.08(-1.24%)
Aug 15, 2008 6.397 6.582 6.160 6.388 0 +0.00(+0.00%)
Aug 14, 2008 6.160 6.441 5.976 6.388 159,833 +0.25(+4.15%)
Aug 13, 2008 6.073 6.222 6.020 6.134 252,156 +0.08(+1.30%)
Aug 12, 2008 6.055 6.467 6.002 6.055 429,158 +0.00(+0.00%)
Aug 11, 2008 5.915 6.257 5.836 6.055 388,555 +0.15(+2.53%)
Aug 08, 2008 5.581 5.994 5.581 5.906 302,021 +0.26(+4.67%)
Aug 07, 2008 5.739 5.783 5.616 5.643 240,491 -0.17(-2.87%)
Aug 06, 2008 5.809 5.915 5.730 5.809 240,974 +0.00(+0.00%)
Aug 05, 2008 5.765 5.879 5.704 5.809 515,563 +0.10(+1.69%)
Aug 04, 2008 6.046 6.046 5.695 5.713 364,288 -0.25(-4.12%)
Aug 01, 2008 5.695 6.143 5.695 5.958 243,956 +0.21(+3.66%)
Jul 31, 2008 5.844 6.257 5.704 5.748 347,087 -0.24(-3.96%)
Jul 30, 2008 5.739 6.195 5.739 5.985 322,167 +0.18(+3.02%)
Jul 29, 2008 5.809 5.994 5.616 5.809 328,213 +0.19(+3.44%)
Jul 28, 2008 5.686 5.923 5.441 5.616 494,316 -0.11(-1.84%)
Jul 25, 2008 6.143 6.160 5.704 5.722 597,503 -0.40(-6.59%)
Jul 24, 2008 6.125 6.362 5.704 6.125 679,646 -0.53(-7.92%)
Jul 23, 2008 6.362 6.915 6.327 6.652 360,954 +0.33(+5.28%)
Jul 22, 2008 5.792 6.362 5.774 6.318 277,593 +0.45(+7.62%)
Jul 21, 2008 5.879 6.108 5.704 5.871 131,069 +0.06(+1.06%)
Jul 18, 2008 5.765 5.853 5.537 5.809 271,111 +0.11(+2.00%)
Jul 17, 2008 5.511 5.809 5.335 5.695 580,358 +0.28(+5.19%)
Jul 16, 2008 5.327 5.467 5.221 5.414 443,393 +0.06(+1.15%)
Jul 15, 2008 5.300 5.476 5.213 5.353 385,426 -0.02(-0.33%)
Jul 14, 2008 5.660 5.695 5.256 5.370 202,426 -0.22(-3.92%)
Jul 11, 2008 5.537 5.757 5.186 5.590 552,239 -0.13(-2.30%)
Jul 10, 2008 5.607 6.037 5.467 5.722 396,703 +0.11(+1.87%)
Jul 09, 2008 6.450 6.450 5.572 5.616 731,328 -0.80(-12.45%)
Jul 08, 2008 5.379 6.564 4.923 6.415 799,347 +0.97(+17.71%)
Jul 07, 2008 6.388 6.485 5.432 5.449 753,586 -0.94(-14.70%)
Jul 04, 2008 6.248 6.406 6.178 6.388 233,142 +0.00(+0.00%)
Jul 03, 2008 6.248 6.406 6.178 6.388 233,142 +0.12(+1.96%)
Jul 02, 2008 6.371 6.441 6.143 6.266 332,702 -0.13(-2.06%)
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.