Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	36.08	36.77	35.63	36.70	36.70	1.19%	229,544
Nov 20, 2024	36.62	36.79	35.19	36.27	36.27	-1.12%	239,107
Nov 19, 2024	36.61	36.92	36.27	36.68	36.68	-1.11%	209,885
Nov 18, 2024	36.53	37.45	36.46	37.09	37.09	2.23%	158,924
Nov 15, 2024	37.29	37.40	36.25	36.28	36.28	-2.10%	119,536
Nov 14, 2024	36.78	37.44	36.47	37.06	37.06	1.04%	183,071
Nov 13, 2024	37.84	38.36	36.64	36.68	36.68	-1.58%	208,186
Nov 12, 2024	39.00	39.59	37.24	37.27	37.27	-4.46%	266,327
Nov 11, 2024	37.38	39.75	37.36	39.01	39.01	6.01%	327,546
Nov 8, 2024	37.58	37.81	36.75	36.80	36.80	-2.15%	262,621
Nov 7, 2024	38.26	38.69	37.19	37.61	37.61	-1.83%	209,504
Nov 6, 2024	39.64	40.13	38.00	38.31	38.31	1.43%	399,745
Nov 5, 2024	37.45	38.30	37.45	37.77	37.77	0.03%	200,573
Nov 4, 2024	37.91	38.78	37.67	37.76	37.76	-0.81%	165,656
Nov 1, 2024	38.43	38.50	37.41	38.07	38.07	-0.05%	192,239
Oct 31, 2024	39.11	39.42	38.07	38.09	38.09	-2.33%	149,463
Oct 30, 2024	38.09	39.33	38.09	39.00	39.00	2.28%	195,006
Oct 29, 2024	38.43	38.77	37.72	38.13	38.13	-1.70%	127,116
Oct 28, 2024	37.35	39.07	37.19	38.79	38.79	4.53%	247,689
Oct 25, 2024	37.52	37.65	36.94	37.11	37.11	-0.56%	105,590
Oct 24, 2024	37.00	37.35	36.72	37.32	37.32	1.61%	133,082
Oct 23, 2024	36.77	37.33	36.41	36.73	36.73	0.11%	167,851
Oct 22, 2024	36.93	37.03	36.62	36.69	36.69	-1.24%	108,327
Oct 21, 2024	38.71	38.71	36.89	37.15	37.15	-3.88%	194,045
Oct 18, 2024	37.82	38.69	37.67	38.65	38.65	2.36%	200,705
Oct 17, 2024	37.43	37.77	37.01	37.76	37.76	0.69%	214,293
Oct 16, 2024	37.16	37.97	36.79	37.50	37.50	1.90%	343,199
Oct 15, 2024	35.66	37.20	35.66	36.80	36.80	2.85%	260,955
Oct 14, 2024	35.15	36.17	34.88	35.78	35.78	2.20%	221,554
Oct 11, 2024	34.34	35.24	34.34	35.01	35.01	2.04%	169,336
Oct 10, 2024	34.11	34.40	33.29	34.31	34.31	0.47%	162,371
Oct 9, 2024	35.29	35.50	33.96	34.15	34.15	-4.23%	213,396
Oct 8, 2024	35.24	35.71	34.91	35.66	35.66	1.28%	330,928
Oct 7, 2024	35.15	35.45	34.77	35.21	35.21	-0.93%	207,797
Oct 4, 2024	34.21	35.83	34.18	35.54	35.54	5.49%	268,461
Oct 3, 2024	32.56	33.72	32.16	33.69	33.69	3.06%	164,328
Oct 2, 2024	32.56	32.73	32.07	32.69	32.69	0.09%	163,569
Oct 1, 2024	34.04	34.41	32.24	32.66	32.66	-4.98%	436,893
Sep 30, 2024	32.87	34.65	32.83	34.37	34.37	4.95%	337,333
Sep 27, 2024	31.39	32.75	31.20	32.75	32.75	5.24%	312,783
Sep 26, 2024	31.40	31.65	30.72	31.12	31.12	0.23%	175,688
Sep 25, 2024	32.36	32.63	30.88	31.05	30.85	-3.87%	225,659
Sep 24, 2024	32.58	32.58	31.95	32.30	32.09	-0.55%	280,052
Sep 23, 2024	32.54	32.56	31.91	32.48	32.27	-0.73%	241,717
Sep 20, 2024	32.81	33.56	32.12	32.72	32.51	-0.34%	974,467
Sep 19, 2024	32.94	33.15	32.46	32.83	32.62	2.27%	302,101
Sep 18, 2024	32.13	33.31	31.99	32.10	31.90	-0.12%	254,518
Sep 17, 2024	30.86	32.17	30.49	32.14	31.94	4.76%	240,859
Sep 16, 2024	30.88	31.38	30.47	30.68	30.48	-0.78%	288,066
Sep 13, 2024	31.28	31.95	30.78	30.92	30.72	-1.12%	316,117
Sep 12, 2024	31.02	32.14	30.26	31.27	31.07	4.97%	478,623
Sep 11, 2024	29.81	30.07	29.32	29.79	29.60	-0.43%	260,831
Sep 10, 2024	31.26	31.26	29.75	29.92	29.73	-4.10%	437,079
Sep 9, 2024	31.47	31.60	30.79	31.20	31.00	-0.38%	253,381
Sep 6, 2024	32.50	33.39	31.27	31.32	31.12	-4.34%	304,278
Sep 5, 2024	33.47	33.85	32.71	32.74	32.53	-2.65%	245,752
Sep 4, 2024	33.17	34.35	32.88	33.63	33.42	0.42%	280,705
Sep 3, 2024	33.06	33.64	32.74	33.49	33.28	0.33%	444,006
Aug 30, 2024	32.25	34.00	32.00	33.38	33.17	3.47%	613,421
Aug 29, 2024	30.53	34.80	30.42	32.26	32.05	15.75%	1,200,062
Aug 28, 2024	28.23	28.47	27.44	27.87	27.69	-1.94%	356,630
Aug 27, 2024	28.62	28.80	28.00	28.42	28.24	-1.49%	138,144
Aug 26, 2024	28.97	29.03	28.50	28.85	28.67	0.42%	218,884
Aug 23, 2024	28.53	29.19	28.53	28.73	28.55	1.81%	154,937
Aug 22, 2024	28.71	28.74	28.07	28.22	28.04	-1.67%	194,886
Aug 21, 2024	27.96	28.78	27.69	28.70	28.52	3.54%	185,524
Aug 20, 2024	28.00	28.02	27.52	27.72	27.54	-1.21%	158,927
Aug 19, 2024	27.82	28.17	27.82	28.06	27.88	0.97%	208,533
Aug 16, 2024	27.28	28.12	27.08	27.79	27.61	1.83%	206,677
Aug 15, 2024	26.79	27.31	26.67	27.29	27.12	4.40%	174,574
Aug 14, 2024	25.94	26.32	25.93	26.14	25.97	1.04%	116,155
Aug 13, 2024	25.59	26.00	25.34	25.87	25.71	1.69%	132,905
Aug 12, 2024	25.12	25.44	24.92	25.44	25.28	1.92%	124,940
Aug 9, 2024	24.72	25.26	24.53	24.96	24.80	1.84%	206,167
Aug 8, 2024	24.78	24.78	24.40	24.51	24.35	0.16%	138,398
Aug 7, 2024	24.98	25.07	24.43	24.47	24.31	-1.09%	152,468
Aug 6, 2024	24.91	25.03	24.37	24.74	24.58	-0.76%	139,922
Aug 5, 2024	23.80	25.04	23.63	24.93	24.77	-2.04%	249,828
Aug 2, 2024	25.92	26.30	25.20	25.45	25.29	-3.89%	165,550
Aug 1, 2024	27.27	27.31	26.16	26.48	26.31	-2.36%	136,819
Jul 31, 2024	27.01	27.61	26.57	27.12	26.95	0.97%	161,279
Jul 30, 2024	26.98	27.11	26.70	26.86	26.69	0.34%	170,386
Jul 29, 2024	26.65	27.00	26.38	26.77	26.60	0.45%	233,650
Jul 26, 2024	26.30	26.72	26.21	26.65	26.48	1.56%	194,728
Jul 25, 2024	26.35	26.47	25.56	26.24	26.07	-0.30%	212,026
Jul 24, 2024	26.00	26.70	25.88	26.32	26.15	0.53%	440,325
Jul 23, 2024	25.87	26.34	25.68	26.18	26.01	0.65%	122,369
Jul 22, 2024	25.48	26.46	25.32	26.01	25.84	2.89%	345,861
Jul 19, 2024	25.83	25.83	24.96	25.28	25.12	-2.09%	329,608
Jul 18, 2024	25.69	26.29	25.53	25.82	25.66	0.55%	211,778
Jul 17, 2024	26.11	26.14	25.50	25.68	25.52	-1.72%	177,289
Jul 16, 2024	25.83	26.15	25.66	26.13	25.96	1.91%	299,883
Jul 15, 2024	25.73	26.01	25.54	25.64	25.48	0.47%	168,352
Jul 12, 2024	25.67	25.73	25.33	25.52	25.36	0.75%	209,150
Jul 11, 2024	24.56	25.49	24.56	25.33	25.17	3.94%	170,644
Jul 10, 2024	24.14	24.41	24.05	24.37	24.21	1.80%	141,688
Jul 9, 2024	24.73	24.81	23.92	23.94	23.79	-3.16%	162,432
Jul 8, 2024	24.68	25.04	24.58	24.72	24.56	1.06%	190,844
Jul 5, 2024	24.96	25.02	24.34	24.46	24.30	-2.36%	205,347
Jul 3, 2024	24.92	25.36	24.92	25.05	24.89	0.52%	89,694