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

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	52.92	57.68	52.92	57.40	57.40	9.50%	935,745
Dec 2, 2025	54.00	54.28	51.61	52.42	52.42	-2.27%	585,896
Dec 1, 2025	52.00	53.88	51.71	53.64	53.64	1.02%	423,782
Nov 28, 2025	52.29	53.51	52.29	53.10	53.10	2.00%	164,269
Nov 26, 2025	51.17	52.90	51.17	52.06	52.06	1.42%	295,164
Nov 25, 2025	48.15	52.49	47.90	51.33	51.11	7.88%	379,842
Nov 24, 2025	48.62	49.44	47.41	47.58	47.38	-2.66%	354,347
Nov 21, 2025	47.23	49.87	46.95	48.88	48.67	3.63%	296,046
Nov 20, 2025	48.51	49.02	46.05	47.17	46.97	-1.05%	268,673
Nov 19, 2025	49.65	49.65	47.21	47.67	47.47	-3.46%	298,623
Nov 18, 2025	48.82	49.74	46.98	49.38	49.17	0.10%	289,108
Nov 17, 2025	48.76	50.14	48.50	49.33	49.12	1.29%	314,566
Nov 14, 2025	48.54	49.39	48.34	48.70	48.49	-1.30%	258,524
Nov 13, 2025	49.49	51.43	48.91	49.34	49.13	-0.32%	446,781
Nov 12, 2025	47.92	50.35	47.57	49.50	49.29	5.12%	526,399
Nov 11, 2025	48.50	48.50	46.02	47.09	46.89	-3.41%	343,944
Nov 10, 2025	49.70	50.38	48.37	48.75	48.54	-0.91%	346,741
Nov 7, 2025	48.69	49.62	48.48	49.20	48.99	0.47%	268,984
Nov 6, 2025	50.89	50.90	48.37	48.97	48.76	-4.37%	397,476
Nov 5, 2025	50.81	52.42	49.55	51.21	50.99	0.12%	504,546
Nov 4, 2025	52.00	52.52	50.80	51.15	50.93	-3.23%	279,818
Nov 3, 2025	53.58	54.51	52.50	52.86	52.63	-2.51%	273,871
Oct 31, 2025	54.92	55.16	53.86	54.22	53.99	-0.80%	240,904
Oct 30, 2025	54.67	55.25	53.79	54.66	54.43	-0.60%	262,899
Oct 29, 2025	56.12	56.92	54.44	54.99	54.75	-1.91%	247,543
Oct 28, 2025	55.50	57.10	55.27	56.06	55.82	0.85%	218,853
Oct 27, 2025	56.48	57.94	55.41	55.59	55.35	0.09%	257,140
Oct 24, 2025	57.50	58.40	55.47	55.54	55.30	-1.72%	247,681
Oct 23, 2025	55.82	57.08	55.66	56.51	56.27	0.73%	247,323
Oct 22, 2025	56.00	56.39	54.76	56.10	55.86	-	236,383
Oct 21, 2025	55.37	56.61	55.01	56.10	55.86	1.36%	172,107

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.