Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.82	66.60	65.82	65.46	-	0.15%	20,124
Jan 21, 2026	65.67	65.83	63.24	65.36	65.36	0.55%	506,028
Jan 20, 2026	69.36	69.36	64.40	65.00	65.00	-7.96%	486,173
Jan 16, 2026	70.50	71.92	70.49	70.62	70.62	-0.58%	352,683
Jan 15, 2026	70.60	72.19	70.05	71.03	71.03	0.68%	268,805
Jan 14, 2026	68.76	71.04	68.40	70.55	70.55	2.31%	298,044
Jan 13, 2026	69.05	70.00	68.39	68.96	68.96	0.33%	220,707
Jan 12, 2026	66.84	68.96	65.42	68.73	68.73	2.34%	281,623
Jan 9, 2026	65.59	67.37	63.84	67.16	67.16	2.80%	321,973
Jan 8, 2026	64.10	66.38	63.96	65.33	65.33	1.19%	332,890
Jan 7, 2026	62.99	65.09	60.94	64.56	64.56	1.46%	425,405
Jan 6, 2026	62.98	64.57	61.88	63.63	63.63	0.98%	439,406
Jan 5, 2026	61.40	66.17	61.40	63.01	63.01	3.30%	554,315
Jan 2, 2026	61.43	63.27	60.79	61.00	61.00	-0.44%	385,722
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