Build-A-Bear Workshop, Inc. (BBW)

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	50.10	51.73	49.92	51.24	51.24	2.19%	289,285
Feb 13, 2026	49.14	50.31	48.46	50.14	50.14	1.97%	298,772
Feb 12, 2026	50.71	51.56	48.94	49.17	49.17	-2.03%	293,135
Feb 11, 2026	52.51	53.89	50.19	50.19	50.19	-3.74%	275,071
Feb 10, 2026	53.83	54.34	51.39	52.14	52.14	-3.69%	476,160
Feb 9, 2026	55.31	56.00	53.97	54.14	54.14	-2.33%	254,837
Feb 6, 2026	55.46	56.22	54.35	55.43	55.43	1.97%	373,966
Feb 5, 2026	59.04	59.23	54.08	54.36	54.36	-8.38%	342,813
Feb 4, 2026	60.38	61.82	59.24	59.33	59.33	-1.76%	225,226
Feb 3, 2026	59.79	60.98	59.01	60.39	60.39	0.72%	235,411
Feb 2, 2026	60.20	61.02	59.50	59.96	59.96	0.47%	288,163
Jan 30, 2026	59.21	60.44	59.05	59.68	59.68	-0.52%	258,085
Jan 29, 2026	61.40	62.09	59.90	59.99	59.99	-2.28%	228,895
Jan 28, 2026	60.76	62.43	60.22	61.39	61.39	0.79%	259,237
Jan 27, 2026	61.10	61.43	60.18	60.91	60.91	0.18%	230,138
Jan 26, 2026	63.02	63.30	60.63	60.80	60.80	-4.03%	322,167
Jan 23, 2026	63.30	63.39	61.64	63.35	63.35	-0.57%	224,189
Jan 22, 2026	65.82	66.60	62.71	63.71	63.71	-2.52%	267,980
Jan 21, 2026	65.67	65.83	63.24	65.36	65.36	0.55%	506,028
Jan 20, 2026	69.36	69.36	64.40	65.00	65.00	-7.96%	486,173
Jan 16, 2026	70.50	71.92	70.49	70.62	70.62	-0.58%	352,683
Jan 15, 2026	70.60	72.19	70.05	71.03	71.03	0.68%	268,805
Jan 14, 2026	68.76	71.04	68.40	70.55	70.55	2.31%	298,044
Jan 13, 2026	69.05	70.00	68.39	68.96	68.96	0.33%	220,707
Jan 12, 2026	66.84	68.96	65.42	68.73	68.73	2.34%	281,623
Jan 9, 2026	65.59	67.37	63.84	67.16	67.16	2.80%	321,973
Jan 8, 2026	64.10	66.38	63.96	65.33	65.33	1.19%	332,890
Jan 7, 2026	62.99	65.09	60.94	64.56	64.56	1.46%	425,405
Jan 6, 2026	62.98	64.57	61.88	63.63	63.63	0.98%	439,406
Jan 5, 2026	61.40	66.17	61.40	63.01	63.01	3.30%	554,315
Jan 2, 2026	61.43	63.27	60.79	61.00	61.00	-0.44%	385,722
Dec 31, 2025	60.05	61.60	59.18	61.27	61.27	1.98%	393,116
Dec 30, 2025	59.02	60.90	58.69	60.08	60.08	1.32%	212,634
Dec 29, 2025	62.02	62.69	59.12	59.30	59.30	-4.88%	462,679
Dec 26, 2025	59.91	64.43	59.91	62.34	62.34	4.42%	610,793
Dec 24, 2025	57.34	60.00	57.34	59.70	59.70	3.47%	154,554
Dec 23, 2025	56.84	57.99	55.80	57.70	57.70	1.60%	251,913
Dec 22, 2025	55.00	56.89	54.27	56.79	56.79	4.68%	245,499
Dec 19, 2025	53.68	54.84	53.01	54.25	54.25	0.91%	474,754
Dec 18, 2025	53.77	54.87	53.59	53.76	53.76	1.19%	296,980
Dec 17, 2025	53.48	54.89	52.97	53.13	53.13	-0.65%	282,096
Dec 16, 2025	52.53	53.79	52.39	53.48	53.48	1.77%	293,373
Dec 15, 2025	52.34	53.93	52.29	52.55	52.55	-0.36%	380,258
Dec 12, 2025	54.01	55.33	52.23	52.74	52.74	-1.44%	595,918
Dec 11, 2025	52.75	53.71	52.23	53.51	53.51	1.25%	307,000
Dec 10, 2025	52.56	53.84	51.13	52.85	52.85	1.65%	676,120
Dec 9, 2025	50.53	53.50	50.53	51.99	51.99	2.67%	592,690
Dec 8, 2025	49.51	51.44	48.31	50.64	50.64	1.71%	478,941
Dec 5, 2025	47.63	51.75	47.63	49.79	49.79	2.70%	1,211,667
Dec 4, 2025	50.29	51.00	45.50	48.48	48.48	-15.54%	1,566,941

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.