Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
37.17
+1.02 (2.82%)
At close: Mar 31, 2025, 4:00 PM
37.09
-0.08 (-0.20%)
After-hours: Mar 31, 2025, 5:29 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 35.28 | 36.47 | 35.38 | 36.30 | - | 0.41% | 56,813 |
| Mar 28, 2025 | 38.05 | 38.05 | 35.67 | 36.15 | 36.15 | -5.66% | 210,065 |
| Mar 27, 2025 | 38.34 | 38.95 | 37.88 | 38.32 | 38.32 | -0.52% | 195,267 |
| Mar 26, 2025 | 38.50 | 38.56 | 37.20 | 38.52 | 38.30 | 0.34% | 217,680 |
| Mar 25, 2025 | 38.65 | 38.77 | 37.28 | 38.39 | 38.17 | -1.16% | 403,774 |
| Mar 24, 2025 | 38.00 | 38.95 | 37.52 | 38.84 | 38.62 | 4.05% | 290,444 |
| Mar 21, 2025 | 36.73 | 37.51 | 36.18 | 37.33 | 37.12 | 0.62% | 352,287 |
| Mar 20, 2025 | 36.45 | 37.60 | 36.45 | 37.10 | 36.89 | -0.08% | 221,873 |
| Mar 19, 2025 | 35.99 | 37.13 | 35.22 | 37.13 | 36.92 | 3.17% | 294,165 |
| Mar 18, 2025 | 35.37 | 36.12 | 34.42 | 35.99 | 35.79 | 2.27% | 299,295 |
| Mar 17, 2025 | 36.10 | 36.10 | 34.44 | 35.19 | 34.99 | -3.56% | 367,018 |
| Mar 14, 2025 | 35.21 | 36.62 | 34.36 | 36.49 | 36.28 | 3.22% | 415,191 |
| Mar 13, 2025 | 40.98 | 41.00 | 35.16 | 35.35 | 35.15 | -0.42% | 591,939 |
| Mar 12, 2025 | 37.00 | 37.21 | 35.20 | 35.50 | 35.30 | -1.63% | 640,445 |
| Mar 11, 2025 | 38.00 | 38.19 | 35.21 | 36.09 | 35.88 | -5.00% | 336,624 |
| Mar 10, 2025 | 38.98 | 39.14 | 37.41 | 37.99 | 37.77 | -3.92% | 346,391 |
| Mar 7, 2025 | 39.47 | 39.57 | 38.66 | 39.54 | 39.31 | -0.10% | 215,242 |
| Mar 6, 2025 | 40.07 | 42.11 | 39.42 | 39.58 | 39.35 | -3.51% | 292,633 |
| Mar 5, 2025 | 40.66 | 41.11 | 39.74 | 41.02 | 40.79 | 0.71% | 185,115 |
| Mar 4, 2025 | 39.90 | 41.30 | 39.49 | 40.73 | 40.50 | -0.39% | 216,924 |
| Mar 3, 2025 | 41.01 | 41.68 | 40.37 | 40.89 | 40.66 | -0.07% | 230,842 |
| Feb 28, 2025 | 40.01 | 41.23 | 39.73 | 40.92 | 40.69 | 1.94% | 285,138 |
| Feb 27, 2025 | 40.76 | 40.95 | 39.80 | 40.14 | 39.91 | -1.50% | 144,534 |
| Feb 26, 2025 | 40.50 | 41.06 | 39.97 | 40.75 | 40.52 | 1.22% | 210,475 |
| Feb 25, 2025 | 38.31 | 41.26 | 38.31 | 40.26 | 40.03 | 4.95% | 307,883 |
| Feb 24, 2025 | 38.53 | 38.62 | 37.25 | 38.36 | 38.14 | 0.31% | 217,846 |
| Feb 21, 2025 | 40.35 | 40.35 | 37.66 | 38.24 | 38.02 | -4.33% | 297,025 |
| Feb 20, 2025 | 40.42 | 40.42 | 39.36 | 39.97 | 39.74 | -1.67% | 193,679 |
| Feb 19, 2025 | 40.51 | 41.21 | 40.00 | 40.65 | 40.42 | -0.17% | 222,774 |
| Feb 18, 2025 | 38.23 | 40.76 | 38.16 | 40.72 | 40.49 | 7.16% | 306,988 |
| Feb 14, 2025 | 38.19 | 38.36 | 37.39 | 38.00 | 37.78 | - | 168,808 |
| Feb 13, 2025 | 37.87 | 38.56 | 37.70 | 38.00 | 37.78 | 1.28% | 182,830 |
| Feb 12, 2025 | 38.50 | 38.68 | 37.01 | 37.52 | 37.31 | -2.57% | 224,392 |
| Feb 11, 2025 | 37.79 | 38.63 | 37.49 | 38.51 | 38.29 | 0.84% | 222,399 |
| Feb 10, 2025 | 37.96 | 38.79 | 37.38 | 38.19 | 37.97 | 0.98% | 235,132 |
| Feb 7, 2025 | 39.11 | 39.84 | 37.67 | 37.82 | 37.60 | -3.45% | 253,185 |
| Feb 6, 2025 | 39.77 | 40.97 | 39.09 | 39.17 | 38.95 | -0.36% | 175,608 |
| Feb 5, 2025 | 38.23 | 40.05 | 38.00 | 39.31 | 39.09 | 2.83% | 309,301 |
| Feb 4, 2025 | 40.00 | 40.44 | 38.17 | 38.23 | 38.01 | -3.65% | 263,522 |
| Feb 3, 2025 | 41.15 | 41.15 | 38.51 | 39.68 | 39.45 | -6.28% | 293,687 |
| Jan 31, 2025 | 44.28 | 44.57 | 42.30 | 42.34 | 42.10 | -4.38% | 265,887 |
| Jan 30, 2025 | 44.60 | 44.80 | 43.84 | 44.28 | 44.03 | 0.43% | 235,273 |
| Jan 29, 2025 | 43.99 | 44.46 | 43.32 | 44.09 | 43.84 | 0.32% | 172,921 |
| Jan 28, 2025 | 42.70 | 44.14 | 41.86 | 43.95 | 43.70 | 2.90% | 172,481 |
| Jan 27, 2025 | 42.20 | 42.90 | 41.48 | 42.71 | 42.47 | - | 274,419 |
| Jan 24, 2025 | 42.05 | 43.05 | 42.05 | 42.71 | 42.47 | 1.28% | 209,910 |
| Jan 23, 2025 | 40.82 | 43.10 | 40.80 | 42.17 | 41.93 | 2.65% | 300,394 |
| Jan 22, 2025 | 40.34 | 41.63 | 40.28 | 41.08 | 40.85 | 2.52% | 269,038 |
| Jan 21, 2025 | 39.36 | 40.20 | 39.19 | 40.07 | 39.84 | 2.48% | 260,111 |
| Jan 17, 2025 | 38.57 | 39.40 | 38.26 | 39.10 | 38.88 | 1.74% | 201,651 |