Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
60.01
-1.04 (-1.70%)
At close: Oct 6, 2025, 4:00 PM EDT
60.95
+0.94 (1.57%)
After-hours: Oct 6, 2025, 5:21 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 61.25 | 61.51 | 59.56 | 60.20 | - | -1.39% | 298,325 |
| 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 | 71.04 | -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 |
| Sep 8, 2025 | 65.14 | 72.00 | 65.14 | 71.88 | 71.66 | 11.23% | 1,005,051 |
| Sep 5, 2025 | 61.19 | 64.81 | 60.95 | 64.62 | 64.42 | 6.07% | 450,689 |
| Sep 4, 2025 | 60.92 | 61.48 | 59.52 | 60.92 | 60.74 | 0.81% | 305,253 |
| Sep 3, 2025 | 59.71 | 61.75 | 59.41 | 60.43 | 60.25 | 1.34% | 507,636 |
| Sep 2, 2025 | 60.32 | 61.50 | 58.90 | 59.63 | 59.45 | -1.94% | 458,418 |
| Aug 29, 2025 | 68.00 | 69.00 | 60.23 | 60.81 | 60.63 | -9.25% | 794,358 |
| Aug 28, 2025 | 70.00 | 70.01 | 63.16 | 67.01 | 66.81 | 14.43% | 801,988 |
| Aug 27, 2025 | 56.61 | 59.10 | 56.61 | 58.56 | 58.38 | 2.16% | 377,448 |
| Aug 26, 2025 | 55.81 | 57.41 | 55.77 | 57.32 | 57.15 | 2.47% | 221,455 |
| Aug 25, 2025 | 56.37 | 56.80 | 55.86 | 55.94 | 55.77 | -1.15% | 174,896 |
| Aug 22, 2025 | 55.00 | 57.91 | 54.57 | 56.59 | 56.42 | 3.83% | 318,211 |
| Aug 21, 2025 | 54.60 | 55.52 | 53.33 | 54.50 | 54.34 | -0.95% | 300,590 |
| Aug 20, 2025 | 53.88 | 55.29 | 52.54 | 55.02 | 54.85 | 2.02% | 216,558 |
| Aug 19, 2025 | 57.14 | 59.78 | 53.65 | 53.93 | 53.77 | -5.62% | 356,928 |
| Aug 18, 2025 | 55.69 | 57.67 | 55.50 | 57.14 | 56.97 | 2.77% | 262,447 |
| Aug 15, 2025 | 55.90 | 55.98 | 54.78 | 55.60 | 55.43 | -0.20% | 346,669 |
| Aug 14, 2025 | 55.70 | 56.03 | 54.85 | 55.71 | 55.54 | -1.87% | 211,686 |
| Aug 13, 2025 | 55.67 | 56.99 | 54.73 | 56.77 | 56.60 | 1.94% | 279,687 |
| Aug 12, 2025 | 52.00 | 56.04 | 51.66 | 55.69 | 55.52 | 8.43% | 299,542 |
| Aug 11, 2025 | 49.48 | 51.67 | 49.26 | 51.36 | 51.20 | 3.95% | 212,160 |
| Aug 8, 2025 | 49.90 | 50.67 | 49.37 | 49.41 | 49.26 | -0.60% | 144,316 |
| Aug 7, 2025 | 51.63 | 51.82 | 49.70 | 49.71 | 49.56 | -3.06% | 166,894 |
| Aug 6, 2025 | 51.57 | 51.58 | 50.31 | 51.28 | 51.13 | -0.33% | 211,917 |
| Aug 5, 2025 | 51.60 | 52.67 | 51.23 | 51.45 | 51.29 | 1.04% | 200,652 |
| Aug 4, 2025 | 50.00 | 51.55 | 49.43 | 50.92 | 50.77 | 3.16% | 196,577 |
| Aug 1, 2025 | 49.87 | 50.27 | 48.74 | 49.36 | 49.21 | -2.66% | 259,323 |
| Jul 31, 2025 | 51.31 | 52.14 | 50.39 | 50.71 | 50.56 | -0.82% | 180,030 |
| Jul 30, 2025 | 51.56 | 51.99 | 50.82 | 51.13 | 50.98 | -0.18% | 139,404 |
| Jul 29, 2025 | 52.95 | 53.18 | 50.82 | 51.22 | 51.07 | -1.65% | 193,627 |
| Jul 28, 2025 | 51.50 | 52.81 | 51.19 | 52.08 | 51.92 | 1.44% | 129,759 |