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

NYSE: BBW · Real-Time Price · USD

36.12

-0.96 (-2.59%)

At close: May 12, 2026, 4:00 PM EDT

36.33

+0.21 (0.59%)

After-hours: May 12, 2026, 7:52 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	37.14	37.42	35.76	36.12	36.12	-2.59%	299,544
May 11, 2026	37.99	38.11	36.65	37.08	37.08	-3.36%	318,532
May 8, 2026	37.51	38.81	37.01	38.37	38.37	2.54%	278,367
May 7, 2026	36.82	37.52	36.36	37.42	37.42	0.67%	378,410
May 6, 2026	37.15	37.92	37.11	37.17	37.17	1.45%	217,110
May 5, 2026	36.34	37.70	36.31	36.64	36.64	1.05%	294,982
May 4, 2026	36.05	37.50	35.52	36.26	36.26	0.67%	555,165
May 1, 2026	36.76	37.20	35.90	36.02	36.02	-2.49%	314,848
Apr 30, 2026	36.50	37.54	36.23	36.94	36.94	0.63%	414,990
Apr 29, 2026	37.64	38.05	35.38	36.71	36.71	-3.17%	519,705
Apr 28, 2026	38.59	39.16	37.91	37.91	37.91	-1.63%	323,288
Apr 27, 2026	38.63	39.02	37.70	38.54	38.54	-0.05%	322,295
Apr 24, 2026	37.89	38.77	37.50	38.56	38.56	1.98%	247,959
Apr 23, 2026	39.38	39.49	37.77	37.81	37.81	-4.47%	206,632
Apr 22, 2026	39.44	40.15	39.05	39.58	39.58	1.36%	244,852
Apr 21, 2026	39.65	40.09	39.00	39.05	39.05	-0.96%	305,011
Apr 20, 2026	38.82	39.84	38.46	39.43	39.43	0.97%	319,105
Apr 17, 2026	38.46	40.09	38.46	39.05	39.05	4.33%	380,932
Apr 16, 2026	37.02	38.16	36.39	37.43	37.43	1.11%	456,405
Apr 15, 2026	38.05	38.26	36.77	37.02	37.02	-2.68%	239,272
Apr 14, 2026	37.51	38.31	37.34	38.04	38.04	2.20%	314,377
Apr 13, 2026	36.96	37.62	36.26	37.22	37.22	-0.11%	302,715
Apr 10, 2026	37.91	38.04	37.03	37.26	37.26	-1.56%	316,274
Apr 9, 2026	37.51	38.87	37.08	37.85	37.85	-0.50%	385,980
Apr 8, 2026	39.18	40.16	37.85	38.04	38.04	2.29%	435,790
Apr 7, 2026	37.12	37.52	36.42	37.19	37.19	-0.24%	245,133
Apr 6, 2026	37.71	38.42	37.12	37.28	37.28	-2.08%	240,394
Apr 2, 2026	36.26	38.09	35.91	38.07	38.07	2.64%	253,980
Apr 1, 2026	37.72	38.73	36.71	37.09	37.09	-0.96%	365,274
Mar 31, 2026	37.42	37.79	35.93	37.45	37.45	1.57%	647,507
Mar 30, 2026	36.90	37.70	35.50	36.87	36.87	-1.10%	680,173
Mar 27, 2026	38.22	38.92	37.14	37.28	37.28	-3.74%	353,775
Mar 26, 2026	38.93	40.09	38.12	38.73	38.73	-2.30%	398,783
Mar 25, 2026	41.60	41.86	38.90	39.64	39.41	-3.46%	468,628
Mar 24, 2026	41.19	41.82	40.39	41.06	40.82	-1.32%	486,634
Mar 23, 2026	41.69	43.20	41.00	41.61	41.37	1.69%	710,129
Mar 20, 2026	40.87	41.90	40.39	40.92	40.68	0.24%	661,441
Mar 19, 2026	39.59	41.70	39.32	40.82	40.58	3.45%	567,376
Mar 18, 2026	39.46	40.73	39.36	39.46	39.23	-1.25%	464,953
Mar 17, 2026	39.07	40.70	38.99	39.96	39.73	3.79%	457,024
Mar 16, 2026	40.72	41.59	38.37	38.50	38.28	-5.89%	995,909
Mar 13, 2026	41.61	41.86	39.01	40.91	40.67	-1.59%	785,955
Mar 12, 2026	46.86	47.00	40.92	41.57	41.33	-4.41%	901,150
Mar 11, 2026	45.48	45.79	43.40	43.49	43.24	-4.86%	624,897
Mar 10, 2026	44.18	46.38	44.00	45.71	45.44	3.79%	772,994
Mar 9, 2026	41.08	44.26	39.89	44.04	43.78	3.99%	744,983
Mar 6, 2026	44.37	44.62	42.11	42.35	42.10	-6.39%	504,965
Mar 5, 2026	45.30	46.27	44.22	45.24	44.98	-1.01%	323,360
Mar 4, 2026	47.25	47.47	45.50	45.70	45.43	-1.72%	389,862
Mar 3, 2026	45.24	46.57	43.66	46.50	46.23	-0.51%	316,439