Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
51.34
+0.49 (0.96%)
At close: Jul 25, 2025, 4:00 PM
51.60
+0.26 (0.51%)
After-hours: Jul 25, 2025, 7:41 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202551.2552.0850.6351.3451.340.96%123,982
Jul 24, 202554.9255.1950.7250.8550.85-7.53%216,687
Jul 23, 202554.0255.4254.0254.9954.991.87%234,708
Jul 22, 202553.6455.2353.3853.9853.981.39%234,937
Jul 21, 202552.7953.4352.4253.2453.241.10%185,379
Jul 18, 202552.5852.9851.5652.6652.660.96%175,089
Jul 17, 202551.6353.0051.6352.1652.160.42%187,137
Jul 16, 202551.0052.0450.5651.9451.942.10%150,595
Jul 15, 202551.6851.7150.8550.8750.87-0.84%138,544
Jul 14, 202549.9851.4149.0751.3051.303.03%166,357
Jul 11, 202551.3351.3348.6149.7949.79-3.13%173,279
Jul 10, 202550.5552.5050.5551.4051.401.78%180,356
Jul 9, 202551.1351.1350.2650.5050.50-0.57%196,627
Jul 8, 202551.9752.1350.4450.7950.79-1.86%215,336
Jul 7, 202553.4054.3451.7051.7551.75-3.90%227,225
Jul 3, 202552.6053.8552.0953.8553.851.82%96,617
Jul 2, 202552.6653.3251.6752.8952.890.55%231,096
Jul 1, 202551.6954.3951.4052.6052.602.02%334,834
Jun 30, 202554.4354.8851.4351.5651.56-4.75%268,035
Jun 27, 202552.9454.1451.3154.1354.133.26%525,753
Jun 26, 202552.3652.6251.3052.4252.42-0.27%189,204
Jun 25, 202552.3152.9652.0052.5652.340.31%186,829
Jun 24, 202553.0953.6752.0552.4052.180.33%192,576
Jun 23, 202552.2953.0151.6652.2352.01-1.17%208,087
Jun 20, 202553.2253.3651.9952.8552.630.67%442,047
Jun 18, 202552.3953.6452.3952.5052.28-0.38%203,937
Jun 17, 202552.2653.5652.1052.7052.48-0.25%185,045
Jun 16, 202551.1053.5450.7852.8352.615.89%278,527
Jun 13, 202549.6850.5349.3349.8949.68-1.25%229,240
Jun 12, 202548.1450.6547.7050.5250.314.19%197,683
Jun 11, 202548.4049.6848.2548.4948.290.48%171,532
Jun 10, 202548.8049.3447.5648.2648.06-0.72%210,915
Jun 9, 202548.5848.8347.6548.6148.411.59%205,191
Jun 6, 202546.9747.8546.6547.8547.653.21%208,510
Jun 5, 202546.1047.0044.8746.3646.170.43%268,064
Jun 4, 202547.6948.1846.1446.1645.97-3.63%204,027
Jun 3, 202548.1349.0547.7447.9047.700.57%276,455
Jun 2, 202550.7850.9147.3047.6347.43-6.68%407,313
May 30, 202551.2152.5750.6851.0450.83-1.90%651,017
May 29, 202551.9955.5748.0552.0351.8121.62%873,808
May 28, 202542.7343.0141.8042.7842.600.38%342,532
May 27, 202541.6942.9141.0842.6242.444.23%446,169
May 23, 202539.9741.1639.6240.8940.72-0.15%172,106
May 22, 202540.5141.5340.2240.9540.781.11%191,244
May 21, 202541.0241.5640.2840.5040.33-2.69%228,296
May 20, 202541.6341.9941.2641.6241.450.02%175,405
May 19, 202541.5841.9940.5341.6141.44-1.58%207,901
May 16, 202542.1842.5641.8142.2842.101.12%161,177
May 15, 202541.6941.9240.3541.8141.64-0.33%221,010
May 14, 202541.4942.7041.1341.9541.780.41%277,610