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 )

30.46 +0.39 (+1.30%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 3, 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 (%)
Dec 31, 2010 6.678 6.774 6.652 6.704 30,939 +0.00(+0.00%)
Dec 30, 2010 6.669 6.731 6.555 6.704 72,485 +0.02(+0.26%)
Dec 29, 2010 6.731 6.731 6.582 6.687 36,029 -0.03(-0.39%)
Dec 28, 2010 6.871 6.906 6.696 6.713 31,367 -0.17(-2.42%)
Dec 27, 2010 6.862 6.968 6.836 6.880 49,555 -0.03(-0.38%)
Dec 23, 2010 6.801 6.915 6.766 6.906 92,504 +0.04(+0.64%)
Dec 22, 2010 7.020 7.020 6.810 6.862 146,307 -0.13(-1.88%)
Dec 21, 2010 6.652 7.152 6.555 6.994 304,348 +0.40(+6.13%)
Dec 20, 2010 6.546 6.722 6.538 6.590 55,070 +0.06(+0.94%)
Dec 17, 2010 6.415 6.608 6.362 6.529 183,752 +0.10(+1.50%)
Dec 16, 2010 6.494 6.494 6.336 6.432 234,481 -0.03(-0.41%)
Dec 15, 2010 6.459 6.538 6.318 6.459 53,156 +0.01(+0.14%)
Dec 14, 2010 6.353 6.660 6.274 6.450 75,826 +0.14(+2.23%)
Dec 13, 2010 6.573 6.573 6.248 6.309 154,956 -0.23(-3.49%)
Dec 10, 2010 6.494 6.582 6.388 6.538 57,674 +0.04(+0.68%)
Dec 09, 2010 6.625 6.696 6.476 6.494 109,875 -0.06(-0.94%)
Dec 08, 2010 6.573 6.753 6.529 6.555 147,188 +0.02(+0.27%)
Dec 07, 2010 6.783 6.818 6.432 6.538 233,326 -0.22(-3.25%)
Dec 06, 2010 6.669 7.310 6.669 6.757 473,844 -0.18(-2.65%)
Dec 03, 2010 5.177 8.108 5.134 6.941 1,108,375 +1.71(+32.72%)
Dec 02, 2010 5.230 5.292 5.134 5.230 85,563 +0.00(+0.00%)
Dec 01, 2010 5.590 5.590 5.177 5.230 138,034 -0.21(-3.87%)
Nov 30, 2010 5.476 5.625 5.327 5.441 615,409 -0.12(-2.21%)
Nov 29, 2010 5.537 5.625 5.388 5.564 57,716 -0.04(-0.78%)
Nov 26, 2010 5.493 5.651 5.449 5.607 40,668 +0.08(+1.43%)
Nov 24, 2010 5.520 5.528 5.528 5.528 75,196 +0.09(+1.61%)
Nov 23, 2010 5.581 5.651 5.379 5.441 95,656 -0.25(-4.47%)
Nov 22, 2010 5.695 5.739 5.502 5.695 44,684 -0.03(-0.46%)
Nov 19, 2010 5.669 5.809 5.669 5.722 62,138 -0.01(-0.15%)
Nov 18, 2010 5.607 5.783 5.595 5.730 76,245 +0.20(+3.65%)
Nov 17, 2010 5.511 5.546 5.423 5.528 57,526 +0.06(+1.12%)
Nov 16, 2010 5.528 5.572 5.335 5.467 99,938 -0.11(-2.04%)
Nov 15, 2010 5.651 5.722 5.564 5.581 72,087 -0.02(-0.31%)
Nov 12, 2010 5.686 5.862 5.564 5.599 74,710 -0.14(-2.45%)
Nov 11, 2010 6.029 6.029 5.730 5.739 97,086 -0.39(-6.44%)
Nov 10, 2010 6.055 6.178 5.958 6.134 54,143 +0.04(+0.72%)
Nov 09, 2010 6.143 6.222 6.037 6.090 57,018 -0.06(-1.00%)
Nov 08, 2010 6.020 6.169 5.976 6.152 52,739 +0.12(+2.04%)
Nov 05, 2010 6.064 6.178 5.985 6.029 42,608 -0.01(-0.15%)
Nov 04, 2010 5.941 6.055 5.915 6.037 110,531 +0.25(+4.40%)
Nov 03, 2010 5.844 5.915 5.669 5.783 96,461 -0.04(-0.60%)
Nov 02, 2010 5.967 6.073 5.800 5.818 184,681 -0.04(-0.60%)
Nov 01, 2010 6.187 6.274 5.792 5.853 92,328 -0.32(-5.12%)
Oct 29, 2010 6.090 6.230 5.976 6.169 150,802 +0.00(+0.00%)
Oct 28, 2010 5.607 6.309 5.564 6.169 173,427 +0.64(+11.59%)
Oct 27, 2010 5.678 5.713 5.370 5.528 253,076 -0.40(-6.80%)
Oct 25, 2010 6.143 6.187 5.888 5.932 75,400 -0.14(-2.31%)
Oct 22, 2010 6.046 6.108 5.932 6.073 80,480 +0.04(+0.58%)
Oct 21, 2010 6.020 6.143 5.871 6.037 135,319 +0.06(+1.03%)
Oct 20, 2010 5.704 5.994 5.634 5.976 114,369 +0.29(+5.09%)
Oct 19, 2010 5.792 5.800 5.520 5.686 155,661 -0.24(-4.00%)
Oct 18, 2010 5.853 5.985 5.853 5.923 143,732 +0.07(+1.20%)
Oct 15, 2010 5.757 5.879 5.599 5.853 120,305 +0.19(+3.41%)
Oct 14, 2010 5.502 5.704 5.502 5.660 71,646 +0.13(+2.38%)
Oct 13, 2010 5.406 5.572 5.309 5.528 74,292 +0.16(+2.94%)
Oct 12, 2010 5.388 5.441 5.265 5.370 42,826 -0.05(-0.97%)
Oct 11, 2010 5.458 5.625 5.388 5.423 63,545 -0.06(-1.12%)
Oct 08, 2010 5.485 5.520 5.274 5.485 59,756 +0.22(+4.17%)
Oct 07, 2010 5.423 5.423 5.265 5.265 388 -0.10(-1.80%)
Oct 06, 2010 5.169 5.379 5.063 5.362 73,632 +0.19(+3.74%)
Oct 05, 2010 5.011 5.213 4.914 5.169 107,176 +0.21(+4.25%)
Oct 04, 2010 5.151 5.177 4.862 4.958 64,658 -0.22(-4.24%)
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.