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 )

29.91 +0.25 (+0.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Oct 31, 2012 2.940 3.326 2.940 3.150 183,746 +0.20(+6.85%)
Oct 26, 2012 2.966 2.949 2.949 2.949 174,466 +0.07(+2.44%)
Oct 25, 2012 3.150 3.185 2.720 2.878 1,388,566 -0.82(-22.27%)
Oct 24, 2012 3.545 3.747 3.526 3.703 152,652 +0.15(+4.20%)
Oct 23, 2012 3.624 3.624 3.554 3.554 53,212 +0.00(+0.00%)
Oct 19, 2012 3.422 3.554 3.422 3.554 104,604 +0.12(+3.58%)
Oct 18, 2012 3.668 3.721 3.422 3.431 99,557 -0.25(-6.68%)
Oct 17, 2012 3.738 3.738 3.668 3.677 20,343 -0.08(-2.10%)
Oct 16, 2012 3.624 3.782 3.615 3.756 56,215 +0.13(+3.63%)
Oct 15, 2012 3.554 3.685 3.422 3.624 63,973 +0.09(+2.48%)
Oct 12, 2012 3.422 3.545 3.422 3.536 63,474 +0.10(+2.81%)
Oct 11, 2012 3.536 3.536 3.414 3.440 65,783 -0.04(-1.26%)
Oct 10, 2012 3.651 3.651 3.414 3.484 105,862 -0.16(-4.34%)
Oct 09, 2012 3.633 3.703 3.589 3.642 56,049 +0.01(+0.24%)
Oct 08, 2012 3.554 3.706 3.449 3.633 58,339 +0.02(+0.49%)
Oct 05, 2012 3.414 3.615 3.370 3.615 123,059 +0.20(+5.91%)
Oct 04, 2012 3.396 3.440 3.378 3.414 323,253 +0.06(+1.83%)
Oct 03, 2012 3.326 3.370 3.229 3.352 285,242 +0.02(+0.53%)
Oct 02, 2012 3.387 3.414 3.247 3.335 29,848 -0.02(-0.52%)
Oct 01, 2012 3.405 3.449 3.335 3.352 175,703 -0.07(-2.05%)
Sep 28, 2012 3.396 3.449 3.360 3.422 49,043 +0.04(+1.30%)
Sep 27, 2012 3.414 3.493 3.352 3.378 81,527 -0.01(-0.26%)
Sep 26, 2012 3.387 3.466 3.378 3.387 35,309 +0.02(+0.52%)
Sep 25, 2012 3.536 3.563 3.352 3.370 124,909 -0.15(-4.24%)
Sep 24, 2012 3.519 3.659 3.494 3.519 228,081 -0.04(-0.99%)
Sep 21, 2012 3.510 3.598 3.510 3.554 41,277 +0.04(+1.25%)
Sep 20, 2012 3.572 3.607 3.510 3.510 42,072 -0.06(-1.72%)
Sep 19, 2012 3.572 3.607 3.572 3.572 30,814 +0.00(+0.00%)
Sep 18, 2012 3.598 3.685 3.572 3.572 63,352 -0.03(-0.73%)
Sep 17, 2012 3.615 3.677 3.572 3.598 20,992 -0.02(-0.49%)
Sep 14, 2012 3.677 3.677 3.563 3.615 90,321 -0.02(-0.48%)
Sep 13, 2012 3.624 3.659 3.615 3.633 12,065 -0.01(-0.24%)
Sep 12, 2012 3.677 3.852 3.633 3.642 50,395 +0.03(+0.73%)
Sep 11, 2012 3.677 3.677 3.607 3.615 33,447 -0.04(-1.20%)
Sep 10, 2012 3.712 3.747 3.642 3.659 29,703 +0.02(+0.48%)
Sep 07, 2012 3.580 3.677 3.580 3.642 20,463 +0.11(+3.23%)
Sep 06, 2012 3.738 3.747 3.475 3.528 96,996 -0.17(-4.51%)
Sep 05, 2012 3.747 3.747 3.642 3.694 17,315 -0.04(-0.94%)
Sep 04, 2012 3.730 3.879 3.642 3.730 18,312 +0.00(+0.00%)
Aug 31, 2012 3.730 3.808 3.686 3.730 26,229 +0.04(+0.95%)
Aug 30, 2012 3.677 3.756 3.633 3.694 24,970 +0.03(+0.72%)
Aug 29, 2012 3.632 3.668 3.607 3.668 36,530 -0.02(-0.48%)
Aug 27, 2012 3.721 3.721 3.643 3.686 18,129 +0.00(+0.00%)
Aug 24, 2012 3.633 3.721 3.633 3.686 15,738 +0.04(+1.20%)
Aug 23, 2012 3.712 3.730 3.642 3.642 48,746 -0.11(-2.81%)
Aug 22, 2012 3.721 3.756 3.694 3.747 22,338 -0.01(-0.23%)
Aug 21, 2012 3.817 3.817 3.677 3.756 47,234 -0.04(-0.93%)
Aug 20, 2012 3.835 3.835 3.781 3.791 34,542 -0.08(-2.04%)
Aug 17, 2012 3.852 3.878 3.809 3.870 9,717 +0.02(+0.46%)
Aug 16, 2012 3.817 3.870 3.782 3.852 45,035 +0.07(+1.86%)
Aug 15, 2012 3.817 3.817 3.773 3.782 59,457 -0.03(-0.69%)
Aug 14, 2012 3.835 3.879 3.791 3.808 43,300 -0.04(-1.14%)
Aug 13, 2012 3.896 3.914 3.800 3.852 16,095 -0.05(-1.35%)
Aug 10, 2012 3.958 4.010 3.808 3.905 65,969 -0.03(-0.67%)
Aug 09, 2012 3.844 4.002 3.844 3.931 18,970 +0.07(+1.82%)
Aug 08, 2012 3.844 3.896 3.844 3.861 6,583 -0.03(-0.68%)
Aug 07, 2012 3.852 3.914 3.844 3.887 14,554 +0.09(+2.31%)
Aug 06, 2012 3.975 4.019 3.782 3.800 62,840 -0.13(-3.35%)
Aug 03, 2012 3.958 4.063 3.910 3.931 37,778 +0.01(+0.22%)
Aug 02, 2012 4.002 4.028 3.923 3.923 44,944 -0.10(-2.40%)
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.