Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
49.33
+0.63 (1.29%)
At close: Nov 17, 2025, 4:00 PM EST
49.71
+0.38 (0.77%)
After-hours: Nov 17, 2025, 7:00 PM EST
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 48.76 | 50.14 | 48.50 | 49.33 | 49.33 | 1.29% | 314,566 |
| Nov 14, 2025 | 48.54 | 49.39 | 48.34 | 48.70 | 48.70 | -1.30% | 258,524 |
| Nov 13, 2025 | 49.49 | 51.43 | 48.91 | 49.34 | 49.34 | -0.32% | 446,781 |
| Nov 12, 2025 | 47.92 | 50.35 | 47.57 | 49.50 | 49.50 | 5.12% | 526,399 |
| Nov 11, 2025 | 48.50 | 48.50 | 46.02 | 47.09 | 47.09 | -3.41% | 343,944 |
| Nov 10, 2025 | 49.70 | 50.38 | 48.37 | 48.75 | 48.75 | -0.91% | 346,741 |
| Nov 7, 2025 | 48.69 | 49.62 | 48.48 | 49.20 | 49.20 | 0.47% | 268,984 |
| Nov 6, 2025 | 50.89 | 50.90 | 48.37 | 48.97 | 48.97 | -4.37% | 397,476 |
| Nov 5, 2025 | 50.81 | 52.42 | 49.55 | 51.21 | 51.21 | 0.12% | 504,546 |
| Nov 4, 2025 | 52.00 | 52.52 | 50.80 | 51.15 | 51.15 | -3.23% | 279,818 |
| Nov 3, 2025 | 53.58 | 54.51 | 52.50 | 52.86 | 52.86 | -2.51% | 273,871 |
| Oct 31, 2025 | 54.92 | 55.16 | 53.86 | 54.22 | 54.22 | -0.80% | 240,904 |
| Oct 30, 2025 | 54.67 | 55.25 | 53.79 | 54.66 | 54.66 | -0.60% | 262,899 |
| Oct 29, 2025 | 56.12 | 56.92 | 54.44 | 54.99 | 54.99 | -1.91% | 247,543 |
| Oct 28, 2025 | 55.50 | 57.10 | 55.27 | 56.06 | 56.06 | 0.85% | 218,853 |
| Oct 27, 2025 | 56.48 | 57.94 | 55.41 | 55.59 | 55.59 | 0.09% | 257,140 |
| Oct 24, 2025 | 57.50 | 58.40 | 55.47 | 55.54 | 55.54 | -1.72% | 247,681 |
| Oct 23, 2025 | 55.82 | 57.08 | 55.66 | 56.51 | 56.51 | 0.73% | 247,323 |
| Oct 22, 2025 | 56.00 | 56.39 | 54.76 | 56.10 | 56.10 | - | 236,383 |
| Oct 21, 2025 | 55.37 | 56.61 | 55.01 | 56.10 | 56.10 | 1.36% | 172,107 |
| Oct 20, 2025 | 56.29 | 56.48 | 55.04 | 55.35 | 55.35 | -0.65% | 212,674 |
| Oct 17, 2025 | 56.22 | 56.87 | 55.50 | 55.71 | 55.71 | -0.66% | 253,340 |
| Oct 16, 2025 | 59.68 | 59.68 | 56.04 | 56.08 | 56.08 | -6.03% | 369,619 |
| Oct 15, 2025 | 60.80 | 61.36 | 59.52 | 59.68 | 59.68 | -1.29% | 625,850 |
| Oct 14, 2025 | 60.16 | 62.08 | 59.85 | 60.46 | 60.46 | -1.24% | 263,753 |
| Oct 13, 2025 | 61.07 | 62.77 | 60.32 | 61.22 | 61.22 | 2.12% | 444,988 |
| Oct 10, 2025 | 59.61 | 61.62 | 58.76 | 59.95 | 59.95 | 0.99% | 548,181 |
| Oct 9, 2025 | 59.13 | 60.12 | 57.98 | 59.36 | 59.36 | 0.64% | 296,937 |
| Oct 8, 2025 | 58.03 | 60.62 | 56.74 | 58.98 | 58.98 | 1.58% | 497,764 |
| Oct 7, 2025 | 60.09 | 60.70 | 57.67 | 58.06 | 58.06 | -3.25% | 466,268 |
| Oct 6, 2025 | 61.25 | 61.51 | 59.56 | 60.01 | 60.01 | -1.70% | 446,628 |
| Oct 3, 2025 | 62.00 | 62.51 | 60.72 | 61.05 | 61.05 | -1.63% | 514,666 |
| Oct 2, 2025 | 63.22 | 63.96 | 61.86 | 62.06 | 62.06 | -1.79% | 268,677 |
| Oct 1, 2025 | 64.70 | 65.52 | 62.78 | 63.19 | 63.19 | -3.10% | 507,868 |
| Sep 30, 2025 | 70.14 | 70.83 | 64.66 | 65.21 | 65.21 | -7.88% | 636,333 |
| Sep 29, 2025 | 73.33 | 73.50 | 70.47 | 70.79 | 70.79 | -2.88% | 504,289 |
| Sep 26, 2025 | 73.00 | 74.38 | 70.12 | 72.89 | 72.89 | 0.66% | 472,430 |
| Sep 25, 2025 | 71.11 | 72.72 | 70.07 | 72.41 | 72.41 | -0.70% | 311,500 |
| Sep 24, 2025 | 72.23 | 73.20 | 71.10 | 72.92 | 72.70 | 0.90% | 352,008 |
| Sep 23, 2025 | 72.06 | 73.02 | 71.55 | 72.27 | 72.05 | 1.42% | 336,066 |
| Sep 22, 2025 | 72.09 | 74.22 | 71.07 | 71.26 | 71.05 | -2.46% | 374,476 |
| Sep 19, 2025 | 74.21 | 74.21 | 71.58 | 73.06 | 72.84 | -1.55% | 663,243 |
| Sep 18, 2025 | 71.71 | 74.59 | 71.28 | 74.21 | 73.99 | 3.57% | 347,940 |
| Sep 17, 2025 | 74.66 | 74.76 | 71.51 | 71.65 | 71.43 | -4.03% | 407,631 |
| Sep 16, 2025 | 74.00 | 75.00 | 71.14 | 74.66 | 74.43 | -1.57% | 515,963 |
| Sep 15, 2025 | 74.71 | 75.85 | 72.66 | 75.85 | 75.62 | 2.53% | 546,711 |
| Sep 12, 2025 | 74.00 | 75.24 | 73.01 | 73.98 | 73.76 | -0.80% | 406,068 |
| Sep 11, 2025 | 74.06 | 75.23 | 71.60 | 74.58 | 74.35 | 2.36% | 416,076 |
| Sep 10, 2025 | 69.99 | 74.43 | 69.74 | 72.86 | 72.64 | 2.79% | 457,014 |
| Sep 9, 2025 | 72.01 | 72.21 | 68.31 | 70.88 | 70.67 | -1.39% | 556,067 |