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 )

29.72 -0.04 (-0.14%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 25, 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 (%)
Apr 30, 2013 4.580 4.546 4.449 4.449 16,162 -0.07(-1.55%)
Apr 29, 2013 4.554 4.590 4.414 4.519 9,270 -0.05(-1.15%)
Apr 26, 2013 4.511 4.607 4.554 4.572 9,400 +0.02(+0.39%)
Apr 25, 2013 4.537 4.563 4.519 4.554 2,300 +0.01(+0.19%)
Apr 24, 2013 4.607 4.607 4.484 4.546 16,137 -0.04(-0.77%)
Apr 23, 2013 4.607 4.607 4.497 4.581 5,794 -0.01(-0.19%)
Apr 22, 2013 4.554 4.572 4.458 4.590 25,161 +0.07(+1.55%)
Apr 19, 2013 4.388 4.519 4.388 4.519 32,306 +0.13(+3.00%)
Apr 18, 2013 4.414 4.440 4.370 4.388 21,347 -0.04(-0.79%)
Apr 17, 2013 4.388 4.432 4.361 4.423 13,220 +0.04(+0.80%)
Apr 16, 2013 4.388 4.430 4.370 4.388 19,026 +0.00(+0.00%)
Apr 15, 2013 4.423 4.467 4.326 4.388 12,800 -0.03(-0.60%)
Apr 12, 2013 4.423 4.423 4.388 4.414 3,989 +0.02(+0.40%)
Apr 11, 2013 4.405 4.502 4.388 4.396 11,107 -0.04(-0.99%)
Apr 10, 2013 4.467 4.475 4.414 4.440 5,509 +0.02(+0.40%)
Apr 09, 2013 4.405 4.518 4.388 4.423 39,092 -0.01(-0.20%)
Apr 08, 2013 4.388 4.432 4.388 4.432 4,250 +0.00(+0.00%)
Apr 05, 2013 4.388 4.511 4.388 4.432 34,699 -0.01(-0.20%)
Apr 04, 2013 4.598 4.607 4.300 4.440 40,973 -0.22(-4.71%)
Apr 03, 2013 4.607 4.668 4.581 4.660 22,939 +0.01(+0.19%)
Apr 02, 2013 4.677 4.694 4.560 4.651 17,063 -0.06(-1.30%)
Apr 01, 2013 4.739 4.739 4.660 4.712 15,697 -0.02(-0.37%)
Mar 28, 2013 4.572 4.730 4.524 4.730 9,829 +0.14(+3.06%)
Mar 27, 2013 4.704 4.783 4.541 4.590 27,046 -0.21(-4.39%)
Mar 26, 2013 4.695 4.818 4.616 4.800 23,686 +0.06(+1.30%)
Mar 25, 2013 4.712 4.783 4.704 4.739 8,144 -0.03(-0.55%)
Mar 22, 2013 4.616 4.765 4.572 4.765 16,468 +0.11(+2.45%)
Mar 21, 2013 4.546 4.686 4.537 4.651 11,254 +0.06(+1.34%)
Mar 20, 2013 4.581 4.607 4.554 4.590 11,126 +0.07(+1.55%)
Mar 19, 2013 4.458 4.519 4.396 4.519 15,909 +0.06(+1.38%)
Mar 18, 2013 4.388 4.572 4.388 4.458 12,644 +0.06(+1.40%)
Mar 15, 2013 4.607 4.756 4.344 4.396 309,041 -0.24(-5.11%)
Mar 14, 2013 4.467 4.642 4.467 4.633 48,563 +0.15(+3.33%)
Mar 13, 2013 4.458 4.511 4.432 4.484 14,393 -0.02(-0.39%)
Mar 12, 2013 4.423 4.502 4.396 4.502 16,696 +0.05(+1.18%)
Mar 11, 2013 4.370 4.449 4.370 4.449 35,758 +0.01(+0.20%)
Mar 08, 2013 4.440 4.475 4.317 4.440 43,798 +0.03(+0.60%)
Mar 07, 2013 4.388 4.484 4.339 4.414 19,470 +0.03(+0.60%)
Mar 06, 2013 4.414 4.414 4.300 4.388 40,185 +0.00(+0.00%)
Mar 05, 2013 4.458 4.458 4.388 4.388 13,757 -0.08(-1.77%)
Mar 04, 2013 4.405 4.467 4.335 4.467 21,248 +0.07(+1.60%)
Mar 01, 2013 4.309 4.467 4.309 4.396 15,821 +0.03(+0.60%)
Feb 28, 2013 4.282 4.405 4.256 4.370 22,976 +0.08(+1.84%)
Feb 27, 2013 4.265 4.361 4.212 4.291 39,905 +0.00(+0.00%)
Feb 26, 2013 4.335 4.335 4.247 4.291 18,672 -0.03(-0.61%)
Feb 25, 2013 4.423 4.423 4.265 4.317 26,231 -0.09(-1.99%)
Feb 22, 2013 4.326 4.440 4.230 4.405 87,877 +0.11(+2.66%)
Feb 21, 2013 4.203 4.353 4.188 4.291 29,625 +0.03(+0.62%)
Feb 20, 2013 4.274 4.335 4.151 4.265 60,386 -0.05(-1.22%)
Feb 19, 2013 4.361 4.432 4.274 4.317 130,742 -0.07(-1.60%)
Feb 15, 2013 4.309 4.432 4.282 4.388 59,465 +0.08(+1.83%)
Feb 14, 2013 4.484 4.484 4.098 4.309 120,934 -0.21(-4.66%)
Feb 13, 2013 4.467 4.554 4.458 4.519 21,428 +0.04(+0.78%)
Feb 12, 2013 4.467 4.563 4.467 4.484 10,181 +0.01(+0.20%)
Feb 11, 2013 4.484 4.511 4.414 4.475 27,604 -0.01(-0.20%)
Feb 08, 2013 4.449 4.554 4.427 4.484 37,987 +0.05(+1.19%)
Feb 07, 2013 4.519 4.519 4.388 4.432 57,197 -0.11(-2.32%)
Feb 06, 2013 4.537 4.616 4.486 4.537 38,640 +0.24(+5.51%)
Feb 04, 2013 4.388 4.519 4.212 4.300 124,537 -0.13(-2.97%)
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.