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 (%)
Dec 31, 2020 3.747 3.747 3.747 76,592 +0.01(+0.23%)
Dec 30, 2020 3.519 3.800 3.519 3.738 76,592 +0.19(+5.45%)
Dec 29, 2020 3.580 3.607 3.501 3.545 88,128 +0.01(+0.25%)
Dec 28, 2020 3.475 3.589 3.431 3.536 192,385 +0.06(+1.77%)
Dec 24, 2020 3.554 3.572 3.422 3.475 69,968 -0.11(-2.94%)
Dec 23, 2020 3.651 3.686 3.563 3.580 51,690 -0.04(-1.21%)
Dec 22, 2020 3.633 3.765 3.572 3.624 94,010 -0.01(-0.24%)
Dec 21, 2020 3.800 3.800 3.615 3.633 81,693 -0.22(-5.69%)
Dec 18, 2020 3.966 4.054 3.852 3.852 71,792 -0.06(-1.57%)
Dec 17, 2020 4.010 4.089 3.861 3.914 96,863 -0.10(-2.41%)
Dec 16, 2020 3.949 4.072 3.905 4.010 55,295 +0.06(+1.56%)
Dec 15, 2020 3.852 4.045 3.773 3.949 54,571 +0.09(+2.27%)
Dec 14, 2020 3.808 3.949 3.730 3.861 92,474 +0.12(+3.29%)
Dec 11, 2020 4.019 4.019 3.721 3.738 161,361 -0.28(-6.99%)
Dec 10, 2020 3.861 4.054 3.730 4.019 51,492 +0.16(+4.09%)
Dec 09, 2020 3.984 4.019 3.817 3.861 112,639 -0.15(-3.72%)
Dec 08, 2020 4.019 4.124 3.958 4.010 51,763 -0.02(-0.44%)
Dec 07, 2020 4.089 4.212 3.861 4.028 143,161 -0.09(-2.13%)
Dec 04, 2020 4.002 4.212 3.975 4.116 279,533 +0.00(+0.00%)
Dec 03, 2020 3.905 4.309 3.738 4.116 741,146 +0.51(+14.11%)
Dec 02, 2020 3.387 3.624 3.256 3.607 184,518 +0.23(+6.75%)
Dec 01, 2020 3.589 3.633 3.335 3.378 108,542 -0.21(-5.87%)
Nov 30, 2020 3.659 3.686 3.528 3.589 67,179 -0.09(-2.39%)
Nov 27, 2020 3.589 3.721 3.536 3.677 144,609 +0.09(+2.44%)
Nov 25, 2020 3.501 3.615 3.475 3.589 114,297 +0.04(+0.99%)
Nov 24, 2020 3.580 3.642 3.449 3.554 157,096 -0.02(-0.49%)
Nov 23, 2020 3.440 3.633 3.343 3.572 165,623 +0.15(+4.36%)
Nov 20, 2020 3.589 3.607 3.361 3.422 204,550 -0.20(-5.57%)
Nov 19, 2020 3.563 3.642 3.484 3.624 69,498 +0.02(+0.49%)
Nov 18, 2020 3.642 3.730 3.519 3.607 180,501 -0.01(-0.24%)
Nov 17, 2020 3.958 3.987 3.431 3.615 339,313 -0.41(-10.24%)
Nov 16, 2020 4.089 4.195 3.905 4.028 242,352 +0.06(+1.55%)
Nov 13, 2020 3.738 4.157 3.738 3.966 254,235 +0.25(+6.86%)
Nov 12, 2020 3.554 3.887 3.457 3.712 181,130 +0.12(+3.42%)
Nov 11, 2020 3.624 3.704 3.528 3.589 73,509 -0.03(-0.73%)
Nov 10, 2020 3.466 3.704 3.457 3.615 97,611 +0.15(+4.30%)
Nov 09, 2020 3.484 3.580 3.150 3.466 321,990 +0.36(+11.58%)
Nov 06, 2020 3.159 3.177 2.992 3.106 105,523 -0.04(-1.12%)
Nov 05, 2020 3.115 3.168 3.027 3.142 134,605 +0.05(+1.70%)
Nov 04, 2020 3.247 3.510 2.957 3.089 211,590 -0.23(-6.88%)
Nov 03, 2020 3.993 4.124 3.273 3.317 368,154 -0.57(-14.67%)
Nov 02, 2020 3.712 4.186 3.633 3.887 908,133 +0.26(+7.26%)
Oct 30, 2020 2.843 3.844 2.843 3.624 828,117 +0.71(+24.40%)
Oct 29, 2020 2.641 2.984 2.566 2.913 144,376 +0.26(+9.93%)
Oct 28, 2020 3.027 3.177 2.598 2.650 268,330 -0.38(-12.46%)
Oct 27, 2020 3.159 3.589 2.992 3.027 474,995 +0.06(+2.07%)
Oct 26, 2020 3.247 3.326 2.940 2.966 56,159 -0.27(-8.40%)
Oct 23, 2020 3.027 3.308 3.010 3.238 113,727 +0.25(+8.21%)
Oct 22, 2020 2.808 3.027 2.808 2.992 66,049 +0.17(+5.90%)
Oct 21, 2020 2.834 2.975 2.782 2.826 54,705 +0.00(+0.00%)
Oct 20, 2020 2.913 3.054 2.791 2.826 52,289 -0.11(-3.59%)
Oct 19, 2020 2.966 3.150 2.905 2.931 107,602 -0.03(-0.89%)
Oct 16, 2020 2.913 3.045 2.852 2.957 57,661 +0.05(+1.81%)
Oct 15, 2020 2.799 2.913 2.694 2.905 36,865 +0.07(+2.48%)
Oct 14, 2020 2.720 2.878 2.720 2.834 106,894 +0.11(+4.19%)
Oct 13, 2020 2.633 2.729 2.519 2.720 62,455 +0.09(+3.33%)
Oct 12, 2020 2.598 2.633 2.523 2.633 67,395 +0.02(+0.67%)
Oct 09, 2020 2.554 2.729 2.413 2.615 194,408 +0.06(+2.41%)
Oct 08, 2020 2.676 2.676 2.510 2.554 115,939 -0.10(-3.64%)
Oct 07, 2020 2.501 2.668 2.440 2.650 111,619 +0.21(+8.63%)
Oct 06, 2020 2.475 2.519 2.397 2.440 334,345 -0.03(-1.07%)
Oct 05, 2020 2.422 2.501 2.387 2.466 88,280 +0.05(+2.18%)
Oct 02, 2020 2.325 2.475 2.207 2.413 149,510 -0.01(-0.36%)
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.