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

NYSE: BBW · Real-Time Price · USD

31.81

-0.56 (-1.73%)

At close: Jun 22, 2026, 4:00 PM EDT

31.80

-0.01 (-0.03%)

After-hours: Jun 22, 2026, 7:25 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	32.18	32.57	31.57	31.81	31.81	-1.73%	485,467
Jun 18, 2026	32.29	33.50	31.96	32.37	32.37	2.44%	696,244
Jun 17, 2026	32.51	33.21	31.54	31.60	31.60	-2.89%	336,599
Jun 16, 2026	32.84	33.50	31.97	32.54	32.54	0.09%	331,041
Jun 15, 2026	32.95	33.12	32.25	32.51	32.51	1.18%	371,853
Jun 12, 2026	33.43	34.32	32.05	32.13	32.13	-5.19%	407,288
Jun 11, 2026	33.80	34.25	33.10	33.89	33.89	0.27%	515,431
Jun 10, 2026	32.79	34.15	32.74	33.80	33.80	2.33%	435,546
Jun 9, 2026	33.20	34.45	32.77	33.03	33.03	0.15%	428,264
Jun 8, 2026	33.89	34.21	32.62	32.98	32.98	-2.91%	434,143
Jun 5, 2026	35.38	36.00	33.95	33.97	33.97	-4.90%	254,202
Jun 4, 2026	35.79	36.51	35.48	35.72	35.72	1.28%	222,502
Jun 3, 2026	35.55	35.94	34.61	35.27	35.27	-1.81%	270,403
Jun 2, 2026	36.26	36.55	35.30	35.92	35.92	-1.26%	310,541
Jun 1, 2026	37.19	37.95	35.96	36.38	36.38	-2.23%	383,662
May 29, 2026	39.48	40.18	37.12	37.21	37.21	-4.34%	666,148
May 28, 2026	36.80	39.34	35.20	38.90	38.90	2.91%	1,207,371
May 27, 2026	38.16	40.07	37.67	37.80	37.80	0.35%	455,767
May 26, 2026	37.22	38.12	37.10	37.67	37.67	1.89%	347,266
May 22, 2026	37.33	38.11	36.66	36.97	36.97	-0.51%	250,667
May 21, 2026	35.87	37.61	35.48	37.16	37.16	1.81%	294,217
May 20, 2026	37.35	37.35	36.08	36.50	36.50	-2.61%	370,835
May 19, 2026	34.62	37.75	34.28	37.48	37.48	7.45%	503,561
May 18, 2026	35.00	35.70	34.08	34.88	34.88	-1.25%	436,509
May 15, 2026	36.14	36.31	34.94	35.32	35.32	-2.48%	374,027
May 14, 2026	36.07	36.58	35.71	36.22	36.22	1.34%	202,831
May 13, 2026	35.59	35.90	34.29	35.74	35.74	-1.05%	376,162
May 12, 2026	37.14	37.42	35.76	36.12	36.12	-2.59%	299,591
May 11, 2026	37.99	38.11	36.65	37.08	37.08	-3.36%	318,656
May 8, 2026	37.51	38.81	37.01	38.37	38.37	2.54%	278,561
May 7, 2026	36.82	37.52	36.36	37.42	37.42	0.67%	378,528
May 6, 2026	37.15	37.92	37.11	37.17	37.17	1.45%	218,257
May 5, 2026	36.34	37.70	36.31	36.64	36.64	1.05%	294,998
May 4, 2026	36.05	37.50	35.52	36.26	36.26	0.67%	555,217
May 1, 2026	36.76	37.20	35.90	36.02	36.02	-2.49%	314,954
Apr 30, 2026	36.50	37.54	36.23	36.94	36.94	0.63%	415,207
Apr 29, 2026	37.64	38.05	35.38	36.71	36.71	-3.17%	520,434
Apr 28, 2026	38.59	39.16	37.91	37.91	37.91	-1.63%	323,492
Apr 27, 2026	38.63	39.02	37.70	38.54	38.54	-0.05%	322,389
Apr 24, 2026	37.89	38.77	37.50	38.56	38.56	1.98%	248,051
Apr 23, 2026	39.38	39.49	37.77	37.81	37.81	-4.47%	206,958
Apr 22, 2026	39.44	40.15	39.05	39.58	39.58	1.36%	245,006
Apr 21, 2026	39.65	40.09	39.00	39.05	39.05	-0.96%	305,054
Apr 20, 2026	38.82	39.84	38.46	39.43	39.43	0.97%	319,413
Apr 17, 2026	38.46	40.09	38.46	39.05	39.05	4.33%	381,229
Apr 16, 2026	37.02	38.16	36.39	37.43	37.43	1.11%	456,438
Apr 15, 2026	38.05	38.26	36.77	37.02	37.02	-2.68%	239,388
Apr 14, 2026	37.51	38.31	37.34	38.04	38.04	2.20%	314,397
Apr 13, 2026	36.96	37.62	36.26	37.22	37.22	-0.11%	302,721
Apr 10, 2026	37.91	38.04	37.03	37.26	37.26	-1.56%	316,317