Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	38.31	41.26	38.31	40.26	40.26	4.95%	307,829
Feb 24, 2025	38.53	38.62	37.25	38.36	38.36	0.31%	217,846
Feb 21, 2025	40.35	40.35	37.66	38.24	38.24	-4.33%	297,025
Feb 20, 2025	40.42	40.42	39.36	39.97	39.97	-1.67%	193,679
Feb 19, 2025	40.51	41.21	40.00	40.65	40.65	-0.17%	222,774
Feb 18, 2025	38.23	40.76	38.16	40.72	40.72	7.16%	306,988
Feb 14, 2025	38.19	38.36	37.39	38.00	38.00	-	168,808
Feb 13, 2025	37.87	38.56	37.70	38.00	38.00	1.28%	182,830
Feb 12, 2025	38.50	38.68	37.01	37.52	37.52	-2.57%	224,392
Feb 11, 2025	37.79	38.63	37.49	38.51	38.51	0.84%	222,399
Feb 10, 2025	37.96	38.79	37.38	38.19	38.19	0.98%	235,132
Feb 7, 2025	39.11	39.84	37.67	37.82	37.82	-3.45%	253,185
Feb 6, 2025	39.77	40.97	39.09	39.17	39.17	-0.36%	175,608
Feb 5, 2025	38.23	40.05	38.00	39.31	39.31	2.83%	309,301
Feb 4, 2025	40.00	40.44	38.17	38.23	38.23	-3.65%	263,522
Feb 3, 2025	41.15	41.15	38.51	39.68	39.68	-6.28%	293,687
Jan 31, 2025	44.28	44.57	42.30	42.34	42.34	-4.38%	265,887
Jan 30, 2025	44.60	44.80	43.84	44.28	44.28	0.43%	235,273
Jan 29, 2025	43.99	44.46	43.32	44.09	44.09	0.32%	172,921
Jan 28, 2025	42.70	44.14	41.86	43.95	43.95	2.90%	172,481
Jan 27, 2025	42.20	42.90	41.48	42.71	42.71	-	274,419
Jan 24, 2025	42.05	43.05	42.05	42.71	42.71	1.28%	209,910
Jan 23, 2025	40.82	43.10	40.80	42.17	42.17	2.65%	300,394
Jan 22, 2025	40.34	41.63	40.28	41.08	41.08	2.52%	269,038
Jan 21, 2025	39.36	40.20	39.19	40.07	40.07	2.48%	260,111
Jan 17, 2025	38.57	39.40	38.26	39.10	39.10	1.74%	201,651
Jan 16, 2025	38.90	39.29	38.31	38.43	38.43	-2.09%	230,562
Jan 15, 2025	39.80	40.03	39.08	39.25	39.25	0.23%	263,318
Jan 14, 2025	41.64	42.12	38.76	39.16	39.16	-5.75%	336,730
Jan 13, 2025	41.03	42.01	40.82	41.55	41.55	-0.86%	494,902
Jan 10, 2025	42.26	42.60	41.43	41.91	41.91	-1.39%	413,692
Jan 8, 2025	45.72	45.72	41.51	42.50	42.50	-8.17%	526,283
Jan 7, 2025	46.40	46.67	45.55	46.28	46.28	-0.69%	388,317
Jan 6, 2025	45.68	46.93	45.04	46.60	46.60	2.51%	359,992
Jan 3, 2025	44.30	45.46	43.79	45.46	45.46	3.13%	249,208
Jan 2, 2025	45.91	46.18	43.21	44.08	44.08	-4.26%	311,790
Dec 31, 2024	47.08	47.24	45.47	46.04	46.04	-1.41%	379,414
Dec 30, 2024	46.39	46.91	45.78	46.70	46.70	0.06%	287,246
Dec 27, 2024	47.58	47.96	46.14	46.67	46.67	-2.65%	347,223
Dec 26, 2024	45.83	48.23	45.62	47.94	47.94	4.40%	310,304
Dec 24, 2024	44.32	46.38	44.22	45.92	45.92	4.55%	159,201
Dec 23, 2024	43.71	44.72	43.29	43.92	43.92	0.32%	188,763
Dec 20, 2024	41.73	44.32	41.73	43.78	43.78	2.43%	385,979
Dec 19, 2024	43.16	43.80	41.62	42.74	42.74	-0.84%	295,170
Dec 18, 2024	43.69	44.41	43.10	43.10	43.10	-0.76%	445,733
Dec 17, 2024	43.21	44.15	42.64	43.43	43.43	0.70%	213,071
Dec 16, 2024	41.09	44.00	41.01	43.13	43.13	5.14%	263,805
Dec 13, 2024	41.71	42.62	40.93	41.02	41.02	-1.18%	202,767
Dec 12, 2024	42.36	42.36	41.16	41.51	41.51	-2.33%	312,446
Dec 11, 2024	41.45	43.09	41.42	42.50	42.50	2.81%	510,814
Dec 10, 2024	40.76	41.72	40.11	41.34	41.34	1.95%	292,779
Dec 9, 2024	41.20	42.60	39.66	40.55	40.55	-1.15%	530,318
Dec 6, 2024	46.58	46.61	40.65	41.02	41.02	-11.77%	682,800
Dec 5, 2024	40.07	47.01	40.07	46.49	46.49	22.60%	1,205,237
Dec 4, 2024	37.97	38.74	37.62	37.92	37.92	-0.58%	417,058
Dec 3, 2024	38.43	38.98	37.76	38.14	38.14	-1.62%	228,745
Dec 2, 2024	37.90	39.31	37.33	38.77	38.77	2.05%	216,245
Nov 29, 2024	38.28	39.05	37.81	37.99	37.99	-0.39%	112,419
Nov 27, 2024	38.01	38.60	37.73	38.14	38.14	0.55%	256,263
Nov 26, 2024	37.92	38.34	36.75	37.93	37.73	-1.28%	207,212
Nov 25, 2024	39.01	39.90	38.40	38.42	38.22	0.60%	334,406
Nov 22, 2024	36.90	38.33	36.90	38.19	37.99	4.06%	217,863
Nov 21, 2024	36.08	36.77	35.63	36.70	36.51	1.19%	229,545
Nov 20, 2024	36.62	36.79	35.19	36.27	36.08	-1.12%	239,107
Nov 19, 2024	36.61	36.92	36.27	36.68	36.49	-1.11%	209,885
Nov 18, 2024	36.53	37.45	36.46	37.09	36.90	2.23%	158,924
Nov 15, 2024	37.29	37.40	36.25	36.28	36.09	-2.10%	119,536
Nov 14, 2024	36.78	37.44	36.47	37.06	36.87	1.04%	183,071
Nov 13, 2024	37.84	38.36	36.64	36.68	36.49	-1.58%	208,186
Nov 12, 2024	39.00	39.59	37.24	37.27	37.08	-4.46%	266,327
Nov 11, 2024	37.38	39.75	37.36	39.01	38.81	6.01%	327,546
Nov 8, 2024	37.58	37.81	36.75	36.80	36.61	-2.15%	262,621
Nov 7, 2024	38.26	38.69	37.19	37.61	37.41	-1.83%	209,504
Nov 6, 2024	39.64	40.13	38.00	38.31	38.11	1.43%	399,745
Nov 5, 2024	37.45	38.30	37.45	37.77	37.57	0.03%	200,573
Nov 4, 2024	37.91	38.78	37.67	37.76	37.56	-0.81%	165,656
Nov 1, 2024	38.43	38.50	37.41	38.07	37.87	-0.05%	192,239
Oct 31, 2024	39.11	39.42	38.07	38.09	37.89	-2.33%	149,463
Oct 30, 2024	38.09	39.33	38.09	39.00	38.80	2.28%	195,006
Oct 29, 2024	38.43	38.77	37.72	38.13	37.93	-1.70%	127,116
Oct 28, 2024	37.35	39.07	37.19	38.79	38.59	4.53%	247,689
Oct 25, 2024	37.52	37.65	36.94	37.11	36.92	-0.56%	105,590
Oct 24, 2024	37.00	37.35	36.72	37.32	37.13	1.61%	133,082
Oct 23, 2024	36.77	37.33	36.41	36.73	36.54	0.11%	167,851
Oct 22, 2024	36.93	37.03	36.62	36.69	36.50	-1.24%	108,327
Oct 21, 2024	38.71	38.71	36.89	37.15	36.96	-3.88%	194,045
Oct 18, 2024	37.82	38.69	37.67	38.65	38.45	2.36%	200,705
Oct 17, 2024	37.43	37.77	37.01	37.76	37.56	0.69%	214,293
Oct 16, 2024	37.16	37.97	36.79	37.50	37.30	1.90%	343,199
Oct 15, 2024	35.66	37.20	35.66	36.80	36.61	2.85%	260,955
Oct 14, 2024	35.15	36.17	34.88	35.78	35.59	2.20%	221,554
Oct 11, 2024	34.34	35.24	34.34	35.01	34.83	2.04%	169,336
Oct 10, 2024	34.11	34.40	33.29	34.31	34.13	0.47%	162,371
Oct 9, 2024	35.29	35.50	33.96	34.15	33.97	-4.23%	213,396
Oct 8, 2024	35.24	35.71	34.91	35.66	35.47	1.28%	330,928
Oct 7, 2024	35.15	35.45	34.77	35.21	35.03	-0.93%	207,797
Oct 4, 2024	34.21	35.83	34.18	35.54	35.36	5.49%	268,461
Oct 3, 2024	32.56	33.72	32.16	33.69	33.51	3.06%	164,328
Oct 2, 2024	32.56	32.73	32.07	32.69	32.52	0.09%	163,569
Oct 1, 2024	34.04	34.41	32.24	32.66	32.49	-4.98%	436,893