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 )

29.66 -0.50 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 28, 2010 7.424 7.547 7.319 7.424 167,901 -0.01(-0.12%)
May 27, 2010 7.240 7.459 6.994 7.433 164,531 +0.35(+4.96%)
May 26, 2010 7.082 7.257 6.994 7.082 695 -0.01(-0.12%)
May 25, 2010 6.704 7.108 6.660 7.090 174,489 +0.18(+2.54%)
May 24, 2010 6.941 7.117 6.871 6.915 233,122 -0.09(-1.25%)
May 21, 2010 6.590 7.108 6.590 7.003 204,196 +0.16(+2.31%)
May 20, 2010 7.117 7.178 6.845 6.845 313,354 -0.41(-5.68%)
May 19, 2010 7.362 7.433 7.200 7.257 85,986 -0.18(-2.48%)
May 18, 2010 7.687 7.792 7.424 7.441 114,391 -0.11(-1.40%)
May 17, 2010 7.652 7.836 7.415 7.547 150,730 -0.04(-0.58%)
May 14, 2010 7.591 7.766 7.398 7.591 183,618 -0.25(-3.14%)
May 13, 2010 8.056 8.056 7.810 7.836 99,069 -0.22(-2.72%)
May 12, 2010 8.012 8.117 7.994 8.056 226,371 +0.05(+0.66%)
May 11, 2010 8.056 8.108 7.854 8.003 275,511 +0.29(+3.75%)
May 10, 2010 7.196 7.775 7.196 7.714 287,714 +0.92(+13.57%)
May 07, 2010 7.099 7.178 6.608 6.792 280,192 -0.32(-4.44%)
May 06, 2010 7.485 7.828 6.862 7.108 400,728 -0.48(-6.36%)
May 05, 2010 7.652 7.801 7.573 7.591 242,427 -0.40(-5.05%)
May 04, 2010 8.424 8.424 7.950 7.994 303,762 -0.47(-5.50%)
May 03, 2010 8.521 8.565 8.433 8.459 509,107 +0.07(+0.84%)
Apr 30, 2010 8.240 8.547 8.117 8.389 495,926 +0.49(+6.22%)
Apr 29, 2010 7.898 8.301 7.696 7.898 658,063 +0.64(+8.83%)
Apr 28, 2010 7.108 7.362 6.985 7.257 303,067 +0.22(+3.12%)
Apr 27, 2010 7.398 7.485 6.950 7.038 148,593 -0.41(-5.54%)
Apr 26, 2010 7.275 7.547 7.266 7.450 188,705 +0.15(+2.04%)
Apr 23, 2010 7.003 7.327 6.968 7.301 85,448 +0.25(+3.61%)
Apr 22, 2010 6.529 7.047 6.485 7.047 137,294 +0.45(+6.78%)
Apr 21, 2010 6.485 6.625 6.476 6.599 61,778 +0.11(+1.62%)
Apr 20, 2010 6.397 6.590 6.397 6.494 61,156 +0.07(+1.09%)
Apr 19, 2010 6.380 6.476 6.283 6.424 100,243 -0.04(-0.54%)
Apr 16, 2010 6.564 6.617 6.301 6.459 169,737 -0.11(-1.60%)
Apr 15, 2010 6.546 6.582 6.424 6.564 50,490 -0.01(-0.13%)
Apr 14, 2010 6.432 6.582 6.345 6.573 59,667 +0.16(+2.46%)
Apr 13, 2010 6.424 6.467 6.380 6.415 78,221 +0.01(+0.14%)
Apr 12, 2010 6.424 6.432 6.359 6.406 77,199 -0.04(-0.54%)
Apr 09, 2010 6.546 6.546 6.406 6.441 71,299 -0.09(-1.34%)
Apr 08, 2010 6.450 6.538 6.336 6.529 74,849 +0.09(+1.36%)
Apr 07, 2010 6.380 6.476 6.367 6.441 65,338 +0.04(+0.55%)
Apr 06, 2010 6.424 6.467 6.362 6.406 71,639 +0.03(+0.41%)
Apr 05, 2010 6.301 6.450 6.274 6.380 49,053 +0.09(+1.39%)
Apr 01, 2010 6.257 6.292 6.292 6.292 120,679 +0.04(+0.70%)
Mar 31, 2010 6.283 6.318 6.230 6.248 134,896 -0.04(-0.70%)
Mar 30, 2010 6.327 6.520 6.230 6.292 150,627 -0.01(-0.14%)
Mar 29, 2010 6.134 6.318 6.073 6.301 195,963 +0.19(+3.16%)
Mar 26, 2010 6.002 6.125 6.002 6.108 110,208 +0.07(+1.16%)
Mar 25, 2010 5.879 6.081 5.836 6.037 132,044 +0.23(+3.93%)
Mar 24, 2010 5.765 5.879 5.765 5.809 93,079 +0.03(+0.46%)
Mar 23, 2010 5.792 5.836 5.705 5.783 128,098 -0.03(-0.45%)
Mar 22, 2010 5.713 5.836 5.600 5.809 130,064 +0.01(+0.15%)
Mar 19, 2010 5.871 5.888 5.643 5.800 131,286 -0.07(-1.20%)
Mar 18, 2010 5.923 5.923 5.739 5.871 193,628 -0.04(-0.74%)
Mar 17, 2010 5.915 5.923 5.748 5.915 47,962 +0.00(+0.00%)
Mar 16, 2010 5.853 5.923 5.739 5.915 65,023 +0.06(+1.05%)
Mar 15, 2010 5.800 5.853 5.792 5.853 109,183 +0.12(+2.14%)
Mar 12, 2010 5.599 5.765 5.485 5.730 156,459 +0.15(+2.67%)
Mar 11, 2010 5.634 5.704 5.476 5.581 276,085 -0.01(-0.16%)
Mar 10, 2010 5.818 5.853 5.564 5.590 226,971 -0.20(-3.48%)
Mar 09, 2010 5.739 5.862 5.585 5.792 108,580 -0.01(-0.15%)
Mar 08, 2010 5.713 5.888 5.651 5.800 180,179 +0.13(+2.32%)
Mar 05, 2010 5.379 5.704 5.325 5.669 207,498 +0.31(+5.73%)
Mar 04, 2010 5.221 5.379 5.221 5.362 92,639 +0.18(+3.38%)
Mar 03, 2010 5.344 5.344 5.177 5.186 57,496 -0.13(-2.48%)
Mar 02, 2010 5.134 5.353 5.134 5.318 165,462 +0.22(+4.30%)
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.