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 )

29.76 +0.47 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 01, 2020 1.913 2.027 1.843 1.852 113,411 -0.06(-3.21%)
Jun 30, 2020 1.825 1.948 1.808 1.913 165,948 +0.10(+5.31%)
Jun 29, 2020 1.834 1.904 1.773 1.816 127,125 -0.01(-0.48%)
Jun 26, 2020 1.878 1.895 1.756 1.825 252,298 -0.03(-1.42%)
Jun 25, 2020 1.799 1.966 1.799 1.852 91,743 +0.03(+1.44%)
Jun 24, 2020 1.974 2.018 1.808 1.825 281,649 -0.18(-8.77%)
Jun 23, 2020 2.150 2.150 1.974 2.001 168,813 -0.07(-3.39%)
Jun 22, 2020 2.045 2.080 2.001 2.071 108,500 +0.01(+0.43%)
Jun 19, 2020 2.106 2.106 2.001 2.062 113,500 +0.00(+0.00%)
Jun 18, 2020 2.010 2.115 2.010 2.062 128,408 +0.02(+0.86%)
Jun 17, 2020 2.194 2.194 1.992 2.045 178,165 -0.14(-6.43%)
Jun 16, 2020 2.273 2.343 2.168 2.185 262,647 -0.02(-0.80%)
Jun 15, 2020 2.299 2.299 2.159 2.203 222,849 -0.18(-7.38%)
Jun 12, 2020 2.159 2.396 2.150 2.378 317,936 +0.34(+16.81%)
Jun 11, 2020 2.106 2.194 1.852 2.036 477,763 -0.36(-15.02%)
Jun 10, 2020 2.615 2.615 2.238 2.396 319,289 -0.24(-9.00%)
Jun 09, 2020 2.633 2.659 2.475 2.633 248,495 -0.11(-4.15%)
Jun 08, 2020 2.422 2.764 2.404 2.747 375,307 +0.43(+18.56%)
Jun 05, 2020 2.334 2.501 2.264 2.317 391,552 +0.08(+3.53%)
Jun 04, 2020 2.176 2.343 2.071 2.238 408,880 +0.10(+4.51%)
Jun 03, 2020 1.887 2.176 1.878 2.141 481,333 +0.28(+15.09%)
Jun 02, 2020 1.808 2.010 1.799 1.860 602,834 -0.10(-4.93%)
Jun 01, 2020 2.045 2.071 1.904 1.957 313,736 -0.04(-1.76%)
May 29, 2020 2.027 2.027 1.939 1.992 180,961 +0.04(+1.79%)
May 28, 2020 1.939 2.071 1.895 1.957 351,282 +0.03(+1.36%)
May 27, 2020 2.036 2.053 1.878 1.931 289,691 +0.00(+0.00%)
May 26, 2020 1.816 1.957 1.735 1.931 542,313 +0.20(+11.67%)
May 22, 2020 1.746 1.772 1.685 1.729 228,253 -0.04(-1.99%)
May 21, 2020 1.711 1.808 1.672 1.764 180,692 -0.02(-0.99%)
May 20, 2020 1.808 1.808 1.720 1.781 182,184 +0.04(+2.01%)
May 19, 2020 1.738 1.808 1.685 1.746 163,156 +0.01(+0.50%)
May 18, 2020 1.799 1.816 1.702 1.738 339,684 +0.09(+5.32%)
May 15, 2020 1.536 1.720 1.527 1.650 148,370 +0.08(+5.03%)
May 14, 2020 1.571 1.615 1.448 1.571 257,044 +0.01(+0.56%)
May 13, 2020 1.738 1.751 1.518 1.562 351,937 -0.20(-11.44%)
May 12, 2020 1.843 1.852 1.711 1.764 394,631 -0.05(-2.90%)
May 11, 2020 1.781 1.913 1.781 1.816 235,206 -0.04(-1.90%)
May 08, 2020 1.895 1.974 1.843 1.852 224,493 -0.06(-3.21%)
May 07, 2020 1.974 2.027 1.904 1.913 119,627 -0.01(-0.46%)
May 06, 2020 2.115 2.115 1.852 1.922 272,841 -0.14(-6.81%)
May 05, 2020 2.159 2.194 2.045 2.062 390,846 +0.01(+0.43%)
May 04, 2020 1.922 2.062 1.781 2.053 313,696 +0.10(+4.93%)
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.