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 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%)
Feb 01, 2013 3.536 4.730 3.536 4.432 553,603 +0.83(+23.17%)
Jan 31, 2013 3.554 3.633 3.554 3.598 30,536 +0.02(+0.49%)
Jan 30, 2013 3.668 3.738 3.536 3.580 44,912 -0.10(-2.63%)
Jan 29, 2013 3.696 3.738 3.615 3.677 41,304 -0.03(-0.71%)
Jan 28, 2013 3.826 3.844 3.703 3.703 24,613 -0.08(-2.09%)
Jan 25, 2013 3.914 3.940 3.747 3.782 40,746 -0.10(-2.49%)
Jan 24, 2013 3.817 4.010 3.775 3.879 63,981 +0.03(+0.68%)
Jan 23, 2013 3.800 3.905 3.686 3.852 88,300 +0.06(+1.62%)
Jan 22, 2013 4.054 4.212 3.730 3.791 176,697 -0.25(-6.29%)
Jan 18, 2013 3.949 4.089 3.923 4.045 103,202 +0.11(+2.90%)
Jan 17, 2013 3.896 3.949 3.835 3.931 122,725 +0.05(+1.36%)
Jan 16, 2013 3.844 3.896 3.792 3.879 56,778 +0.01(+0.23%)
Jan 15, 2013 3.765 3.887 3.765 3.870 51,684 +0.07(+1.85%)
Jan 14, 2013 3.773 3.816 3.756 3.800 35,686 +0.02(+0.46%)
Jan 11, 2013 3.765 3.808 3.738 3.782 18,858 +0.01(+0.23%)
Jan 10, 2013 3.756 3.817 3.651 3.773 29,757 +0.06(+1.65%)
Jan 09, 2013 3.773 3.773 3.703 3.712 9,956 -0.06(-1.63%)
Jan 08, 2013 3.686 3.773 3.624 3.773 60,984 +0.05(+1.42%)
Jan 07, 2013 3.633 3.721 3.519 3.721 41,822 +0.11(+2.91%)
Jan 04, 2013 3.554 3.642 3.501 3.615 36,803 +0.08(+2.23%)
Jan 03, 2013 3.536 3.563 3.466 3.536 11,761 -0.04(-1.23%)
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.