Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
51.34
+0.49 (0.96%)
At close: Jul 25, 2025, 4:00 PM
51.60
+0.26 (0.51%)
After-hours: Jul 25, 2025, 7:41 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 51.25 | 52.08 | 50.63 | 51.34 | 51.34 | 0.96% | 123,982 |
Jul 24, 2025 | 54.92 | 55.19 | 50.72 | 50.85 | 50.85 | -7.53% | 216,687 |
Jul 23, 2025 | 54.02 | 55.42 | 54.02 | 54.99 | 54.99 | 1.87% | 234,708 |
Jul 22, 2025 | 53.64 | 55.23 | 53.38 | 53.98 | 53.98 | 1.39% | 234,937 |
Jul 21, 2025 | 52.79 | 53.43 | 52.42 | 53.24 | 53.24 | 1.10% | 185,379 |
Jul 18, 2025 | 52.58 | 52.98 | 51.56 | 52.66 | 52.66 | 0.96% | 175,089 |
Jul 17, 2025 | 51.63 | 53.00 | 51.63 | 52.16 | 52.16 | 0.42% | 187,137 |
Jul 16, 2025 | 51.00 | 52.04 | 50.56 | 51.94 | 51.94 | 2.10% | 150,595 |
Jul 15, 2025 | 51.68 | 51.71 | 50.85 | 50.87 | 50.87 | -0.84% | 138,544 |
Jul 14, 2025 | 49.98 | 51.41 | 49.07 | 51.30 | 51.30 | 3.03% | 166,357 |
Jul 11, 2025 | 51.33 | 51.33 | 48.61 | 49.79 | 49.79 | -3.13% | 173,279 |
Jul 10, 2025 | 50.55 | 52.50 | 50.55 | 51.40 | 51.40 | 1.78% | 180,356 |
Jul 9, 2025 | 51.13 | 51.13 | 50.26 | 50.50 | 50.50 | -0.57% | 196,627 |
Jul 8, 2025 | 51.97 | 52.13 | 50.44 | 50.79 | 50.79 | -1.86% | 215,336 |
Jul 7, 2025 | 53.40 | 54.34 | 51.70 | 51.75 | 51.75 | -3.90% | 227,225 |
Jul 3, 2025 | 52.60 | 53.85 | 52.09 | 53.85 | 53.85 | 1.82% | 96,617 |
Jul 2, 2025 | 52.66 | 53.32 | 51.67 | 52.89 | 52.89 | 0.55% | 231,096 |
Jul 1, 2025 | 51.69 | 54.39 | 51.40 | 52.60 | 52.60 | 2.02% | 334,834 |
Jun 30, 2025 | 54.43 | 54.88 | 51.43 | 51.56 | 51.56 | -4.75% | 268,035 |
Jun 27, 2025 | 52.94 | 54.14 | 51.31 | 54.13 | 54.13 | 3.26% | 525,753 |
Jun 26, 2025 | 52.36 | 52.62 | 51.30 | 52.42 | 52.42 | -0.27% | 189,204 |
Jun 25, 2025 | 52.31 | 52.96 | 52.00 | 52.56 | 52.34 | 0.31% | 186,829 |
Jun 24, 2025 | 53.09 | 53.67 | 52.05 | 52.40 | 52.18 | 0.33% | 192,576 |
Jun 23, 2025 | 52.29 | 53.01 | 51.66 | 52.23 | 52.01 | -1.17% | 208,087 |
Jun 20, 2025 | 53.22 | 53.36 | 51.99 | 52.85 | 52.63 | 0.67% | 442,047 |
Jun 18, 2025 | 52.39 | 53.64 | 52.39 | 52.50 | 52.28 | -0.38% | 203,937 |
Jun 17, 2025 | 52.26 | 53.56 | 52.10 | 52.70 | 52.48 | -0.25% | 185,045 |
Jun 16, 2025 | 51.10 | 53.54 | 50.78 | 52.83 | 52.61 | 5.89% | 278,527 |
Jun 13, 2025 | 49.68 | 50.53 | 49.33 | 49.89 | 49.68 | -1.25% | 229,240 |
Jun 12, 2025 | 48.14 | 50.65 | 47.70 | 50.52 | 50.31 | 4.19% | 197,683 |
Jun 11, 2025 | 48.40 | 49.68 | 48.25 | 48.49 | 48.29 | 0.48% | 171,532 |
Jun 10, 2025 | 48.80 | 49.34 | 47.56 | 48.26 | 48.06 | -0.72% | 210,915 |
Jun 9, 2025 | 48.58 | 48.83 | 47.65 | 48.61 | 48.41 | 1.59% | 205,191 |
Jun 6, 2025 | 46.97 | 47.85 | 46.65 | 47.85 | 47.65 | 3.21% | 208,510 |
Jun 5, 2025 | 46.10 | 47.00 | 44.87 | 46.36 | 46.17 | 0.43% | 268,064 |
Jun 4, 2025 | 47.69 | 48.18 | 46.14 | 46.16 | 45.97 | -3.63% | 204,027 |
Jun 3, 2025 | 48.13 | 49.05 | 47.74 | 47.90 | 47.70 | 0.57% | 276,455 |
Jun 2, 2025 | 50.78 | 50.91 | 47.30 | 47.63 | 47.43 | -6.68% | 407,313 |
May 30, 2025 | 51.21 | 52.57 | 50.68 | 51.04 | 50.83 | -1.90% | 651,017 |
May 29, 2025 | 51.99 | 55.57 | 48.05 | 52.03 | 51.81 | 21.62% | 873,808 |
May 28, 2025 | 42.73 | 43.01 | 41.80 | 42.78 | 42.60 | 0.38% | 342,532 |
May 27, 2025 | 41.69 | 42.91 | 41.08 | 42.62 | 42.44 | 4.23% | 446,169 |
May 23, 2025 | 39.97 | 41.16 | 39.62 | 40.89 | 40.72 | -0.15% | 172,106 |
May 22, 2025 | 40.51 | 41.53 | 40.22 | 40.95 | 40.78 | 1.11% | 191,244 |
May 21, 2025 | 41.02 | 41.56 | 40.28 | 40.50 | 40.33 | -2.69% | 228,296 |
May 20, 2025 | 41.63 | 41.99 | 41.26 | 41.62 | 41.45 | 0.02% | 175,405 |
May 19, 2025 | 41.58 | 41.99 | 40.53 | 41.61 | 41.44 | -1.58% | 207,901 |
May 16, 2025 | 42.18 | 42.56 | 41.81 | 42.28 | 42.10 | 1.12% | 161,177 |
May 15, 2025 | 41.69 | 41.92 | 40.35 | 41.81 | 41.64 | -0.33% | 221,010 |
May 14, 2025 | 41.49 | 42.70 | 41.13 | 41.95 | 41.78 | 0.41% | 277,610 |