Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

29.79 +0.50 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.388 5.422 5.265 5.353 172,871 +0.00(+0.00%)
Mar 28, 2019 5.256 5.388 5.221 5.353 158,952 +0.13(+2.52%)
Mar 27, 2019 5.213 5.318 4.844 5.221 218,810 -0.02(-0.33%)
Mar 26, 2019 5.142 5.370 5.134 5.239 358,457 +0.30(+6.04%)
Mar 25, 2019 4.888 5.037 4.844 4.941 116,347 +0.07(+1.44%)
Mar 22, 2019 4.835 4.967 4.783 4.870 160,449 +0.01(+0.18%)
Mar 21, 2019 4.660 4.932 4.660 4.862 495,423 +0.16(+3.36%)
Mar 20, 2019 4.800 4.844 4.668 4.704 65,252 -0.12(-2.55%)
Mar 19, 2019 4.941 4.949 4.796 4.826 370,399 -0.04(-0.90%)
Mar 18, 2019 4.730 5.037 4.730 4.870 338,062 +0.15(+3.16%)
Mar 15, 2019 4.563 4.783 4.484 4.721 397,705 +0.12(+2.67%)
Mar 14, 2019 4.388 4.721 4.388 4.598 1,523,658 -0.57(-11.04%)
Mar 13, 2019 5.002 5.704 4.823 5.169 649,557 +0.01(+0.17%)
Mar 12, 2019 4.914 5.177 4.800 5.160 244,365 +0.25(+5.00%)
Mar 11, 2019 4.677 4.914 4.660 4.914 98,023 +0.25(+5.46%)
Mar 08, 2019 4.581 4.712 4.511 4.660 50,938 +0.03(+0.57%)
Mar 07, 2019 4.475 4.633 4.475 4.633 139,067 +0.03(+0.57%)
Mar 06, 2019 4.537 4.668 4.537 4.607 27,080 +0.07(+1.55%)
Mar 05, 2019 4.563 4.642 4.519 4.537 20,129 -0.04(-0.96%)
Mar 04, 2019 4.739 4.739 4.563 4.581 42,006 -0.16(-3.33%)
Mar 01, 2019 4.519 4.774 4.519 4.739 51,052 +0.22(+4.85%)
Feb 28, 2019 4.581 4.800 4.502 4.519 131,347 +0.00(+0.00%)
Feb 27, 2019 4.616 4.633 4.475 4.519 69,810 +0.04(+0.98%)
Feb 26, 2019 4.458 4.563 4.432 4.475 93,597 +0.00(+0.00%)
Feb 25, 2019 4.519 4.590 4.423 4.475 40,846 -0.04(-0.78%)
Feb 22, 2019 4.546 4.607 4.449 4.511 43,417 -0.01(-0.19%)
Feb 21, 2019 4.537 4.607 4.484 4.519 120,436 +0.00(+0.00%)
Feb 20, 2019 4.519 4.590 4.475 4.519 133,161 +0.00(+0.00%)
Feb 19, 2019 4.414 4.572 4.396 4.519 207,207 +0.11(+2.39%)
Feb 15, 2019 4.414 4.467 4.370 4.414 74,868 +0.04(+1.00%)
Feb 14, 2019 4.361 4.414 4.353 4.370 17,744 +0.00(+0.00%)
Feb 13, 2019 4.326 4.471 4.326 4.370 32,127 -0.01(-0.20%)
Feb 12, 2019 4.432 4.480 4.370 4.379 40,929 -0.02(-0.40%)
Feb 11, 2019 4.388 4.440 4.300 4.396 17,807 -0.01(-0.20%)
Feb 08, 2019 4.361 4.432 4.317 4.405 20,739 -0.01(-0.20%)
Feb 07, 2019 4.414 4.449 4.361 4.414 49,012 -0.04(-0.79%)
Feb 06, 2019 4.493 4.572 4.440 4.449 108,667 -0.04(-0.98%)
Feb 05, 2019 4.493 4.572 4.379 4.493 62,397 -0.04(-0.78%)
Feb 04, 2019 4.089 4.590 4.028 4.528 50,255 +0.47(+11.45%)
Feb 01, 2019 4.107 4.133 4.037 4.063 24,158 -0.09(-2.11%)
Jan 31, 2019 4.256 4.265 4.081 4.151 46,816 -0.10(-2.27%)
Jan 30, 2019 4.335 4.335 4.238 4.247 33,650 -0.05(-1.22%)
Jan 29, 2019 4.528 4.528 4.300 4.300 46,442 -0.20(-4.48%)
Jan 28, 2019 4.546 4.616 4.475 4.502 57,396 -0.07(-1.54%)
Jan 25, 2019 4.660 4.712 4.563 4.572 55,382 +0.00(+0.00%)
Jan 24, 2019 4.598 4.695 4.511 4.572 27,635 +0.01(+0.19%)
Jan 23, 2019 4.484 4.590 4.484 4.563 54,222 +0.04(+0.97%)
Jan 22, 2019 4.537 4.607 4.344 4.519 45,454 +0.01(+0.19%)
Jan 18, 2019 4.379 4.572 4.361 4.511 36,237 +0.14(+3.21%)
Jan 17, 2019 4.396 4.449 4.309 4.370 32,273 -0.03(-0.60%)
Jan 16, 2019 4.396 4.440 4.309 4.396 47,854 -0.01(-0.20%)
Jan 15, 2019 4.063 4.598 4.037 4.405 109,546 +0.33(+8.19%)
Jan 14, 2019 3.800 4.142 3.758 4.072 67,613 +0.24(+6.18%)
Jan 11, 2019 3.905 3.905 3.817 3.835 36,010 -0.04(-0.91%)
Jan 10, 2019 3.905 3.975 3.852 3.870 58,223 -0.09(-2.22%)
Jan 09, 2019 4.063 4.063 3.879 3.958 67,841 -0.10(-2.38%)
Jan 08, 2019 4.098 4.265 4.028 4.054 79,681 +0.04(+1.09%)
Jan 07, 2019 3.694 4.063 3.661 4.010 103,559 +0.31(+8.29%)
Jan 04, 2019 3.686 3.791 3.536 3.703 58,345 -0.02(-0.47%)
Jan 03, 2019 3.832 3.832 3.615 3.721 54,175 -0.07(-1.85%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.