Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

29.95 -0.12 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 3.089 3.440 3.071 3.343 151,789 -0.10(-2.81%)
Feb 27, 2020 3.405 3.528 3.106 3.440 219,771 -0.21(-5.77%)
Feb 26, 2020 3.861 3.861 3.580 3.651 248,846 -0.19(-5.02%)
Feb 25, 2020 3.958 4.081 3.826 3.844 286,185 -0.11(-2.88%)
Feb 24, 2020 4.019 4.129 3.800 3.958 145,796 -0.23(-5.45%)
Feb 21, 2020 3.975 4.203 3.791 4.186 159,310 +0.21(+5.30%)
Feb 20, 2020 3.852 3.975 3.791 3.975 101,291 +0.12(+3.19%)
Feb 19, 2020 3.861 3.914 3.800 3.852 120,354 +0.03(+0.69%)
Feb 18, 2020 3.773 3.958 3.712 3.826 212,743 +0.04(+0.93%)
Feb 14, 2020 3.896 3.914 3.765 3.791 161,931 -0.07(-1.82%)
Feb 13, 2020 3.870 3.925 3.835 3.861 97,473 -0.07(-1.79%)
Feb 12, 2020 3.817 4.045 3.817 3.931 109,579 +0.06(+1.59%)
Feb 11, 2020 3.870 3.905 3.773 3.870 94,903 -0.02(-0.45%)
Feb 10, 2020 3.949 4.037 3.782 3.887 148,702 -0.04(-0.89%)
Feb 07, 2020 3.940 4.081 3.852 3.923 140,279 -0.04(-1.11%)
Feb 06, 2020 4.107 4.151 3.949 3.966 123,896 -0.12(-3.00%)
Feb 05, 2020 4.089 4.177 3.975 4.089 151,000 +0.07(+1.75%)
Feb 04, 2020 3.773 4.221 3.773 4.019 277,469 +0.31(+8.27%)
Feb 03, 2020 3.642 3.826 3.633 3.712 131,884 +0.04(+1.20%)
Jan 31, 2020 3.852 4.054 3.659 3.668 120,793 -0.19(-5.00%)
Jan 30, 2020 4.177 4.177 3.835 3.861 128,907 -0.32(-7.56%)
Jan 29, 2020 3.686 4.212 3.686 4.177 316,719 +0.43(+11.48%)
Jan 28, 2020 3.966 4.037 3.563 3.747 840,735 -0.05(-1.39%)
Jan 27, 2020 4.133 4.133 3.528 3.800 599,129 -0.45(-10.54%)
Jan 24, 2020 4.712 4.870 4.168 4.247 401,580 -0.41(-8.85%)
Jan 23, 2020 4.870 4.984 4.572 4.660 347,535 -0.12(-2.57%)
Jan 22, 2020 4.537 4.818 4.440 4.783 675,803 +0.32(+7.28%)
Jan 21, 2020 4.379 4.502 4.212 4.458 580,989 +0.17(+3.89%)
Jan 17, 2020 4.081 4.326 3.993 4.291 335,258 +0.28(+7.00%)
Jan 16, 2020 4.081 4.256 3.730 4.010 662,530 +0.07(+1.78%)
Jan 15, 2020 3.510 3.940 3.387 3.940 918,557 +0.49(+14.25%)
Jan 14, 2020 3.221 3.493 3.159 3.449 544,299 +0.47(+15.59%)
Jan 13, 2020 2.764 2.992 2.720 2.984 575,449 +0.23(+8.28%)
Jan 10, 2020 2.852 2.913 2.720 2.755 99,027 -0.11(-3.68%)
Jan 09, 2020 2.755 2.870 2.725 2.861 72,532 +0.13(+4.82%)
Jan 08, 2020 2.685 2.764 2.668 2.729 50,580 +0.02(+0.65%)
Jan 07, 2020 2.817 2.843 2.659 2.712 140,851 -0.12(-4.33%)
Jan 06, 2020 2.738 2.878 2.738 2.834 70,358 +0.07(+2.54%)
Jan 03, 2020 2.694 2.913 2.659 2.764 157,031 +0.00(+0.00%)
Jan 02, 2020 2.852 2.852 2.747 2.764 146,238 -0.08(-2.78%)
Dec 31, 2019 3.001 3.106 2.808 2.843 202,271 -0.16(-5.26%)
Dec 30, 2019 2.817 3.010 2.817 3.001 174,292 +0.18(+6.21%)
Dec 27, 2019 2.755 2.922 2.755 2.826 85,011 +0.07(+2.55%)
Dec 26, 2019 2.720 2.782 2.720 2.755 74,237 +0.00(+0.00%)
Dec 24, 2019 2.703 2.834 2.676 2.755 131,163 +0.05(+1.95%)
Dec 23, 2019 2.589 2.764 2.501 2.703 168,731 +0.09(+3.36%)
Dec 20, 2019 2.624 2.668 2.554 2.615 248,309 +0.00(+0.00%)
Dec 19, 2019 2.483 2.615 2.466 2.615 162,955 +0.13(+5.30%)
Dec 18, 2019 2.466 2.510 2.430 2.483 227,268 +0.04(+1.43%)
Dec 17, 2019 2.413 2.488 2.404 2.448 357,966 +0.10(+4.10%)
Dec 16, 2019 2.378 2.448 2.325 2.352 133,510 -0.01(-0.37%)
Dec 13, 2019 2.483 2.483 2.334 2.361 197,029 -0.08(-3.24%)
Dec 12, 2019 2.317 2.457 2.317 2.440 205,958 +0.10(+4.12%)
Dec 11, 2019 2.457 2.470 2.325 2.343 164,306 -0.08(-3.26%)
Dec 10, 2019 2.545 2.545 2.422 2.422 933,475 -0.11(-4.50%)
Dec 09, 2019 2.641 2.676 2.501 2.536 349,312 -0.11(-3.99%)
Dec 06, 2019 2.545 2.685 2.519 2.641 563,397 +0.10(+3.79%)
Dec 05, 2019 2.396 2.624 2.396 2.545 862,346 -0.13(-4.92%)
Dec 04, 2019 2.554 2.712 2.554 2.676 375,402 +0.12(+4.81%)
Dec 03, 2019 2.545 2.580 2.482 2.554 142,549 -0.02(-0.68%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.