Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
71.88
+7.26 (11.23%)
At close: Sep 8, 2025, 4:00 PM
72.00
+0.12 (0.17%)
After-hours: Sep 8, 2025, 4:06 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 65.14 | 71.85 | 65.14 | 71.99 | - | 11.41% | 722,014 |
| Sep 5, 2025 | 61.19 | 64.81 | 60.95 | 64.62 | 64.62 | 6.07% | 450,689 |
| Sep 4, 2025 | 60.92 | 61.48 | 59.52 | 60.92 | 60.92 | 0.81% | 305,253 |
| Sep 3, 2025 | 59.71 | 61.75 | 59.41 | 60.43 | 60.43 | 1.34% | 507,636 |
| Sep 2, 2025 | 60.32 | 61.50 | 58.90 | 59.63 | 59.63 | -1.94% | 458,418 |
| Aug 29, 2025 | 68.00 | 69.00 | 60.23 | 60.81 | 60.81 | -9.25% | 794,358 |
| Aug 28, 2025 | 70.00 | 70.01 | 63.16 | 67.01 | 67.01 | 14.43% | 801,988 |
| Aug 27, 2025 | 56.61 | 59.10 | 56.61 | 58.56 | 58.56 | 2.16% | 377,448 |
| Aug 26, 2025 | 55.81 | 57.41 | 55.77 | 57.32 | 57.32 | 2.47% | 221,455 |
| Aug 25, 2025 | 56.37 | 56.80 | 55.86 | 55.94 | 55.94 | -1.15% | 174,896 |
| Aug 22, 2025 | 55.00 | 57.91 | 54.57 | 56.59 | 56.59 | 3.83% | 318,211 |
| Aug 21, 2025 | 54.60 | 55.52 | 53.33 | 54.50 | 54.50 | -0.95% | 300,590 |
| Aug 20, 2025 | 53.88 | 55.29 | 52.54 | 55.02 | 55.02 | 2.02% | 216,558 |
| Aug 19, 2025 | 57.14 | 59.78 | 53.65 | 53.93 | 53.93 | -5.62% | 356,928 |
| Aug 18, 2025 | 55.69 | 57.67 | 55.50 | 57.14 | 57.14 | 2.77% | 262,447 |
| Aug 15, 2025 | 55.90 | 55.98 | 54.78 | 55.60 | 55.60 | -0.20% | 346,669 |
| Aug 14, 2025 | 55.70 | 56.03 | 54.85 | 55.71 | 55.71 | -1.87% | 211,686 |
| Aug 13, 2025 | 55.67 | 56.99 | 54.73 | 56.77 | 56.77 | 1.94% | 279,687 |
| Aug 12, 2025 | 52.00 | 56.04 | 51.66 | 55.69 | 55.69 | 8.43% | 299,542 |
| Aug 11, 2025 | 49.48 | 51.67 | 49.26 | 51.36 | 51.36 | 3.95% | 212,160 |
| Aug 8, 2025 | 49.90 | 50.67 | 49.37 | 49.41 | 49.41 | -0.60% | 144,316 |
| Aug 7, 2025 | 51.63 | 51.82 | 49.70 | 49.71 | 49.71 | -3.06% | 166,894 |
| Aug 6, 2025 | 51.57 | 51.58 | 50.31 | 51.28 | 51.28 | -0.33% | 211,917 |
| Aug 5, 2025 | 51.60 | 52.67 | 51.23 | 51.45 | 51.45 | 1.04% | 200,652 |
| Aug 4, 2025 | 50.00 | 51.55 | 49.43 | 50.92 | 50.92 | 3.16% | 196,577 |
| Aug 1, 2025 | 49.87 | 50.27 | 48.74 | 49.36 | 49.36 | -2.66% | 259,323 |
| Jul 31, 2025 | 51.31 | 52.14 | 50.39 | 50.71 | 50.71 | -0.82% | 180,030 |
| Jul 30, 2025 | 51.56 | 51.99 | 50.82 | 51.13 | 51.13 | -0.18% | 139,404 |
| Jul 29, 2025 | 52.95 | 53.18 | 50.82 | 51.22 | 51.22 | -1.65% | 193,627 |
| Jul 28, 2025 | 51.50 | 52.81 | 51.19 | 52.08 | 52.08 | 1.44% | 129,759 |
| Jul 25, 2025 | 51.25 | 52.08 | 50.63 | 51.34 | 51.34 | 0.96% | 124,097 |
| 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 |