Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
55.59
+0.05 (0.09%)
At close: Oct 27, 2025, 4:00 PM EDT
55.59
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202556.4857.9455.4155.5955.590.09%257,063
Oct 24, 202557.5058.4055.4755.5455.54-1.72%247,681
Oct 23, 202555.8257.0855.6656.5156.510.73%247,323
Oct 22, 202556.0056.3954.7656.1056.10-236,383
Oct 21, 202555.3756.6155.0156.1056.101.36%172,107
Oct 20, 202556.2956.4855.0455.3555.35-0.65%212,674
Oct 17, 202556.2256.8755.5055.7155.71-0.66%253,340
Oct 16, 202559.6859.6856.0456.0856.08-6.03%369,619
Oct 15, 202560.8061.3659.5259.6859.68-1.29%625,850
Oct 14, 202560.1662.0859.8560.4660.46-1.24%263,753
Oct 13, 202561.0762.7760.3261.2261.222.12%444,988
Oct 10, 202559.6161.6258.7659.9559.950.99%548,181
Oct 9, 202559.1360.1257.9859.3659.360.64%296,937
Oct 8, 202558.0360.6256.7458.9858.981.58%497,764
Oct 7, 202560.0960.7057.6758.0658.06-3.25%466,268
Oct 6, 202561.2561.5159.5660.0160.01-1.70%446,628
Oct 3, 202562.0062.5160.7261.0561.05-1.63%514,666
Oct 2, 202563.2263.9661.8662.0662.06-1.79%268,677
Oct 1, 202564.7065.5262.7863.1963.19-3.10%507,868
Sep 30, 202570.1470.8364.6665.2165.21-7.88%636,333
Sep 29, 202573.3373.5070.4770.7970.79-2.88%504,289
Sep 26, 202573.0074.3870.1272.8972.890.66%472,430
Sep 25, 202571.1172.7270.0772.4172.41-0.70%311,500
Sep 24, 202572.2373.2071.1072.9272.700.90%352,008
Sep 23, 202572.0673.0271.5572.2772.051.42%336,066
Sep 22, 202572.0974.2271.0771.2671.04-2.46%374,476
Sep 19, 202574.2174.2171.5873.0672.84-1.55%663,243
Sep 18, 202571.7174.5971.2874.2173.993.57%347,940
Sep 17, 202574.6674.7671.5171.6571.43-4.03%407,631
Sep 16, 202574.0075.0071.1474.6674.43-1.57%515,963
Sep 15, 202574.7175.8572.6675.8575.622.53%546,711
Sep 12, 202574.0075.2473.0173.9873.76-0.80%406,068
Sep 11, 202574.0675.2371.6074.5874.352.36%416,076
Sep 10, 202569.9974.4369.7472.8672.642.79%457,014
Sep 9, 202572.0172.2168.3170.8870.67-1.39%556,067
Sep 8, 202565.1472.0065.1471.8871.6611.23%1,005,051
Sep 5, 202561.1964.8160.9564.6264.426.07%450,689
Sep 4, 202560.9261.4859.5260.9260.740.81%305,253
Sep 3, 202559.7161.7559.4160.4360.251.34%507,636
Sep 2, 202560.3261.5058.9059.6359.45-1.94%458,418
Aug 29, 202568.0069.0060.2360.8160.63-9.25%794,358
Aug 28, 202570.0070.0163.1667.0166.8114.43%801,988
Aug 27, 202556.6159.1056.6158.5658.382.16%377,448
Aug 26, 202555.8157.4155.7757.3257.152.47%221,455
Aug 25, 202556.3756.8055.8655.9455.77-1.15%174,896
Aug 22, 202555.0057.9154.5756.5956.423.83%318,211
Aug 21, 202554.6055.5253.3354.5054.34-0.95%300,590
Aug 20, 202553.8855.2952.5455.0254.852.02%216,558
Aug 19, 202557.1459.7853.6553.9353.77-5.62%356,928
Aug 18, 202555.6957.6755.5057.1456.972.77%262,447