Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
47.85
+1.49 (3.21%)
At close: Jun 6, 2025, 4:00 PM
47.93
+0.08 (0.17%)
After-hours: Jun 6, 2025, 7:59 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202546.9747.8546.6547.8547.853.21%208,510
Jun 5, 202546.1047.0044.8746.3646.360.43%268,064
Jun 4, 202547.6948.1846.1446.1646.16-3.63%204,027
Jun 3, 202548.1349.0547.7447.9047.900.57%276,455
Jun 2, 202550.7850.9147.3047.6347.63-6.68%407,313
May 30, 202551.2152.5750.6851.0451.04-1.90%651,017
May 29, 202551.9955.5748.0552.0352.0321.62%873,808
May 28, 202542.7343.0141.8042.7842.780.38%342,532
May 27, 202541.6942.9141.0842.6242.624.23%446,169
May 23, 202539.9741.1639.6240.8940.89-0.15%172,106
May 22, 202540.5141.5340.2240.9540.951.11%191,244
May 21, 202541.0241.5640.2840.5040.50-2.69%228,296
May 20, 202541.6341.9941.2641.6241.620.02%175,405
May 19, 202541.5841.9940.5341.6141.61-1.58%207,901
May 16, 202542.1842.5641.8142.2842.281.12%161,177
May 15, 202541.6941.9240.3541.8141.81-0.33%221,010
May 14, 202541.4942.7041.1341.9541.950.41%277,610
May 13, 202541.4142.3641.3641.7841.780.92%195,936
May 12, 202539.4943.3839.4941.4041.4011.35%395,974
May 9, 202537.0337.8036.6737.1837.180.30%180,507
May 8, 202536.4337.4436.2637.0737.072.92%207,900
May 7, 202535.9836.8635.4036.0236.021.78%182,464
May 6, 202535.5736.3835.1035.3935.39-2.08%271,009
May 5, 202536.2637.0335.9536.1436.14-1.15%294,251
May 2, 202536.2837.2536.2636.5636.562.52%213,764
May 1, 202535.2936.0835.0035.6635.661.08%193,381
Apr 30, 202534.1035.3533.4535.2835.281.06%235,318
Apr 29, 202534.7135.0734.3134.9134.910.11%202,089
Apr 28, 202534.9035.2634.3134.8734.870.52%224,976
Apr 25, 202534.8234.9934.1034.6934.69-1.76%258,738
Apr 24, 202533.4135.4333.2535.3135.316.10%373,719
Apr 23, 202535.8636.2633.1633.2833.28-4.31%372,931
Apr 22, 202533.8835.0033.3934.7834.783.95%364,872
Apr 21, 202537.1037.1732.5533.4633.46-9.98%466,958
Apr 17, 202536.6037.4235.9437.1737.172.09%406,067
Apr 16, 202536.0536.6235.7336.4136.410.86%269,092
Apr 15, 202536.7836.9535.6636.1036.10-1.37%241,941
Apr 14, 202537.8037.8035.3036.6036.60-0.81%252,438
Apr 11, 202536.6837.2335.0836.9036.900.22%327,625
Apr 10, 202537.4537.7736.0036.8236.82-6.43%322,272
Apr 9, 202533.8339.9933.8339.3539.3514.69%538,080
Apr 8, 202537.7338.2133.7834.3134.31-6.05%323,974
Apr 7, 202534.5738.2334.2836.5236.520.88%391,584
Apr 4, 202534.2337.6934.1036.2036.200.30%320,352
Apr 3, 202538.8540.5435.9036.0936.09-11.78%541,850
Apr 2, 202538.8940.9138.8940.9140.913.70%300,965
Apr 1, 202537.0939.7436.8239.4539.456.13%249,339
Mar 31, 202535.2837.3935.2837.1737.172.82%312,790
Mar 28, 202538.0538.0535.6736.1536.15-5.66%210,065
Mar 27, 202538.3438.9537.8838.3238.32-0.52%195,267