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 )

29.12 +0.50 (+1.76%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 9, 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, 2020 2.238 2.299 2.071 2.194 164,189 -0.11(-4.58%)
Sep 29, 2020 2.229 2.317 2.045 2.299 165,953 +0.04(+1.95%)
Sep 28, 2020 2.317 2.440 2.238 2.255 149,921 -0.17(-6.88%)
Sep 25, 2020 2.624 2.624 2.396 2.422 406,936 -0.25(-9.51%)
Sep 24, 2020 2.676 2.729 2.580 2.676 497,940 -0.07(-2.56%)
Sep 23, 2020 2.896 2.896 2.676 2.747 100,525 -0.11(-3.99%)
Sep 22, 2020 2.834 2.883 2.808 2.861 59,653 +0.03(+0.93%)
Sep 21, 2020 3.036 3.054 2.729 2.834 227,728 -0.20(-6.65%)
Sep 18, 2020 2.984 3.194 2.940 3.036 817,405 +0.11(+3.59%)
Sep 17, 2020 2.799 2.975 2.755 2.931 89,319 +0.12(+4.37%)
Sep 16, 2020 2.791 2.834 2.773 2.808 70,765 +0.02(+0.63%)
Sep 15, 2020 2.896 2.931 2.659 2.791 140,400 -0.11(-3.64%)
Sep 14, 2020 2.896 2.975 2.812 2.896 82,395 +0.00(+0.00%)
Sep 11, 2020 2.817 2.940 2.755 2.896 69,854 +0.07(+2.48%)
Sep 10, 2020 2.913 3.049 2.773 2.826 85,888 -0.08(-2.72%)
Sep 09, 2020 2.703 3.019 2.668 2.905 264,717 +0.18(+6.77%)
Sep 08, 2020 2.834 3.115 2.668 2.720 345,340 -0.11(-4.02%)
Sep 04, 2020 2.589 2.940 2.589 2.834 384,373 +0.26(+10.24%)
Sep 03, 2020 2.606 2.703 2.545 2.571 133,441 +0.00(+0.00%)
Sep 02, 2020 2.545 2.676 2.448 2.571 322,681 -0.18(-6.39%)
Sep 01, 2020 2.562 2.755 2.483 2.747 957,003 +0.48(+21.32%)
Aug 31, 2020 2.194 2.325 2.150 2.264 409,629 +0.15(+7.05%)
Aug 28, 2020 2.010 2.132 2.010 2.115 89,227 +0.11(+5.24%)
Aug 27, 2020 2.010 2.028 1.957 2.010 169,663 +0.00(+0.00%)
Aug 26, 2020 2.080 2.097 1.988 2.010 185,427 -0.11(-4.98%)
Aug 25, 2020 2.027 2.115 2.018 2.115 41,889 +0.09(+4.33%)
Aug 24, 2020 1.922 2.036 1.922 2.027 80,426 +0.10(+5.00%)
Aug 21, 2020 1.957 1.957 1.895 1.931 56,863 +0.00(+0.00%)
Aug 20, 2020 1.913 1.948 1.895 1.931 36,119 -0.04(-1.79%)
Aug 19, 2020 1.957 2.001 1.926 1.966 62,758 -0.03(-1.32%)
Aug 18, 2020 1.983 2.018 1.931 1.992 37,894 -0.03(-1.30%)
Aug 17, 2020 2.097 2.106 1.983 2.018 69,615 -0.08(-3.77%)
Aug 14, 2020 2.080 2.097 2.010 2.097 55,154 +0.03(+1.27%)
Aug 13, 2020 2.097 2.141 2.071 2.071 37,553 -0.04(-1.66%)
Aug 12, 2020 2.159 2.191 2.080 2.106 84,268 -0.05(-2.44%)
Aug 11, 2020 2.150 2.194 2.124 2.159 55,545 +0.04(+1.65%)
Aug 10, 2020 2.150 2.194 2.106 2.124 49,342 -0.02(-0.82%)
Aug 07, 2020 2.124 2.189 2.071 2.141 86,948 +0.04(+2.09%)
Aug 06, 2020 2.141 2.194 2.093 2.097 58,012 -0.03(-1.24%)
Aug 05, 2020 2.115 2.168 2.071 2.124 92,354 -0.08(-3.59%)
Aug 04, 2020 2.194 2.299 2.176 2.203 80,573 +0.04(+1.62%)
Aug 03, 2020 2.089 2.220 2.053 2.168 175,863 +0.10(+4.66%)
Jul 31, 2020 2.027 2.097 1.957 2.071 171,047 +0.10(+4.89%)
Jul 30, 2020 1.843 2.071 1.843 1.974 176,264 +0.08(+4.17%)
Jul 29, 2020 1.931 1.954 1.887 1.895 66,299 -0.01(-0.46%)
Jul 28, 2020 1.852 1.939 1.852 1.904 43,152 -0.01(-0.46%)
Jul 27, 2020 2.001 2.001 1.895 1.913 55,204 -0.07(-3.54%)
Jul 24, 2020 2.001 2.045 1.957 1.983 119,653 -0.03(-1.31%)
Jul 23, 2020 2.018 2.080 1.974 2.010 108,236 -0.02(-0.87%)
Jul 22, 2020 2.010 2.053 1.934 2.027 33,759 -0.03(-1.28%)
Jul 21, 2020 1.948 2.097 1.948 2.053 102,792 +0.11(+5.88%)
Jul 20, 2020 1.992 1.992 1.887 1.939 23,566 -0.04(-2.21%)
Jul 17, 2020 1.957 2.053 1.939 1.983 70,082 +0.03(+1.34%)
Jul 16, 2020 1.957 2.009 1.931 1.957 20,618 -0.01(-0.45%)
Jul 15, 2020 1.966 2.115 1.939 1.966 71,310 +0.05(+2.75%)
Jul 14, 2020 1.799 2.055 1.764 1.913 447,693 +0.09(+4.81%)
Jul 13, 2020 1.816 1.856 1.764 1.825 62,407 +0.02(+0.97%)
Jul 10, 2020 1.755 1.878 1.729 1.808 63,017 +0.03(+1.48%)
Jul 09, 2020 1.799 1.834 1.720 1.781 85,560 -0.01(-0.49%)
Jul 08, 2020 1.755 1.790 1.720 1.790 66,501 +0.04(+2.51%)
Jul 07, 2020 1.773 1.781 1.720 1.746 177,298 -0.04(-2.45%)
Jul 06, 2020 1.790 1.843 1.755 1.790 149,897 -0.04(-1.92%)
Jul 02, 2020 1.878 1.957 1.825 1.825 109,853 -0.03(-1.42%)
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.