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

NYSE: BBW · Real-Time Price · USD

38.89

+1.11 (2.94%)

At close: Aug 21, 2026, 4:00 PM EDT

39.25

+0.36 (0.93%)

After-hours: Aug 21, 2026, 7:54 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.76	39.17	37.80	38.89	38.89	2.94%	666,740
Aug 20, 2026	39.23	39.23	36.62	37.78	37.78	-4.55%	722,951
Aug 19, 2026	37.95	40.00	37.63	39.58	39.58	5.72%	322,681
Aug 18, 2026	38.25	38.81	37.22	37.44	37.44	-1.96%	423,124
Aug 17, 2026	38.36	38.54	37.07	38.19	38.19	-0.39%	340,638
Aug 14, 2026	38.02	40.15	37.63	38.34	38.34	1.48%	440,232
Aug 13, 2026	37.16	38.44	36.81	37.78	37.78	2.16%	406,841
Aug 12, 2026	36.70	37.49	36.00	36.98	36.98	0.38%	266,632
Aug 11, 2026	36.68	37.51	36.36	36.84	36.84	-1.13%	258,699
Aug 10, 2026	36.67	37.29	35.76	37.26	37.26	1.09%	262,660
Aug 7, 2026	35.05	37.17	35.04	36.86	36.86	6.19%	354,313
Aug 6, 2026	34.44	35.01	34.31	34.71	34.71	-0.32%	251,366
Aug 5, 2026	34.82	35.64	34.35	34.82	34.82	1.58%	318,489
Aug 4, 2026	33.75	34.57	33.57	34.28	34.28	1.39%	437,698
Aug 3, 2026	34.35	35.49	33.71	33.81	33.81	-0.32%	321,753
Jul 31, 2026	35.04	35.26	33.45	33.92	33.92	-3.83%	267,048
Jul 30, 2026	35.22	35.47	34.45	35.27	35.27	-0.70%	160,811
Jul 29, 2026	35.19	35.89	34.70	35.52	35.52	0.59%	246,792
Jul 28, 2026	34.75	36.18	34.30	35.31	35.31	3.49%	306,822
Jul 27, 2026	34.19	34.71	33.74	34.12	34.12	1.25%	219,518
Jul 24, 2026	33.77	34.37	33.13	33.70	33.70	-0.41%	177,324
Jul 23, 2026	33.41	34.21	32.91	33.84	33.84	-0.24%	290,628
Jul 22, 2026	33.95	34.18	33.14	33.92	33.92	-0.15%	195,258
Jul 21, 2026	33.92	34.42	33.24	33.97	33.97	-0.18%	249,769
Jul 20, 2026	34.50	34.50	33.78	34.03	34.03	-0.29%	244,443
Jul 17, 2026	34.28	35.25	33.64	34.13	34.13	-2.40%	233,211
Jul 16, 2026	34.19	35.94	34.19	34.97	34.97	1.66%	356,602
Jul 15, 2026	33.00	34.86	32.97	34.40	34.40	4.53%	398,124
Jul 14, 2026	33.54	34.00	32.59	32.91	32.91	-2.11%	433,220
Jul 13, 2026	34.34	34.88	33.38	33.62	33.62	-2.32%	430,447
Jul 10, 2026	31.77	34.45	31.46	34.42	34.42	10.50%	599,285
Jul 9, 2026	30.07	31.42	29.89	31.15	31.15	3.18%	345,444
Jul 8, 2026	29.57	30.42	29.35	30.19	30.19	1.17%	440,464
Jul 7, 2026	31.29	31.55	29.81	29.84	29.84	-3.80%	342,787
Jul 6, 2026	31.82	31.82	30.17	31.02	31.02	-1.52%	511,870
Jul 2, 2026	30.45	31.75	30.45	31.50	31.50	3.08%	421,919
Jul 1, 2026	30.26	30.95	30.26	30.56	30.56	-0.16%	403,834
Jun 30, 2026	30.35	30.75	29.71	30.61	30.61	0.99%	334,110
Jun 29, 2026	32.36	32.36	30.26	30.31	30.31	-3.29%	443,510
Jun 26, 2026	31.97	32.58	31.28	31.34	31.34	-2.06%	506,973
Jun 25, 2026	32.22	33.01	31.94	32.00	32.00	-1.08%	242,679
Jun 24, 2026	31.01	33.27	30.80	32.58	32.35	5.92%	400,161
Jun 23, 2026	31.54	31.74	30.73	30.76	30.54	-3.30%	297,998
Jun 22, 2026	32.18	32.57	31.57	31.81	31.59	-1.73%	485,498
Jun 18, 2026	32.29	33.50	31.96	32.37	32.14	2.44%	696,983
Jun 17, 2026	32.51	33.21	31.54	31.60	31.38	-2.89%	336,681
Jun 16, 2026	32.84	33.50	31.97	32.54	32.31	0.09%	331,048
Jun 15, 2026	32.95	33.12	32.25	32.51	32.28	1.18%	372,104
Jun 12, 2026	33.43	34.32	32.05	32.13	31.90	-5.19%	407,292
Jun 11, 2026	33.80	34.25	33.10	33.89	33.65	0.27%	515,473