Skip to main content
Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
29.40
+0.99 (3.48%)
At close: Nov 13, 2026, 4:00 PM EST
29.00
-0.40 (-1.36%)
After-hours: Nov 13, 2026, 4:41 PM EST

Build-A-Bear Workshop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202628.6829.5628.6029.4029.403.48%383,316
Nov 12, 202628.9728.9728.0228.4128.41-0.98%273,304
Nov 11, 202630.0230.0528.6528.6928.69-4.65%391,036
Nov 10, 202630.9631.1329.9730.0930.09-4.81%361,611
Nov 9, 202630.4331.9330.3731.6131.616.43%407,503
Nov 6, 202629.2930.2928.8829.7029.700.41%348,474
Nov 5, 202631.7531.7829.0029.5829.58-6.21%364,805
Nov 4, 202630.0031.7130.0031.5431.547.39%488,252
Nov 3, 202629.4929.6628.8029.3729.37-0.58%523,755
Nov 2, 202627.8530.0027.8529.5429.546.99%505,772
Oct 30, 202627.7128.4827.2527.6127.610.47%886,508
Oct 29, 202625.7728.2325.5527.4827.489.18%955,797
Oct 28, 202624.3625.4024.1925.1725.172.48%362,582
Oct 27, 202623.8524.6323.5424.5624.563.28%260,994
Oct 26, 202623.5524.2423.4223.7823.78-0.04%210,937
Oct 23, 202624.0224.1923.3623.7923.79-2.46%270,487
Oct 22, 202623.2024.5023.1924.3924.394.41%339,505
Oct 21, 202624.4924.7923.3123.3623.36-4.89%387,738
Oct 20, 202624.2424.9624.2424.5624.561.82%204,572
Oct 19, 202624.9125.1024.0324.1224.12-3.37%265,266
Oct 16, 202626.1726.4024.8124.9624.96-4.37%381,100
Oct 15, 202625.4626.1525.2626.1026.103.65%262,278
Oct 14, 202624.9225.2424.5025.1825.180.60%318,832
Oct 13, 202625.8425.8424.6625.0325.03-2.15%289,015
Oct 12, 202625.2925.6925.0725.5825.580.20%283,471
Oct 9, 202625.9026.0125.3625.5325.53-1.43%202,126
Oct 8, 202625.4726.3325.2825.9025.901.29%278,343
Oct 7, 202625.4525.7525.1725.5725.57-0.27%244,390
Oct 6, 202626.0426.4025.5825.6425.64-1.38%356,644
Oct 5, 202625.4326.0825.2726.0026.001.72%295,278
Oct 2, 202625.6225.7025.0425.5625.560.59%268,713
Oct 1, 202625.1825.6424.7925.4125.411.36%458,598
Sep 30, 202625.5525.7424.4225.0725.07-1.49%685,320
Sep 29, 202625.5025.7325.0925.4525.450.35%418,907
Sep 28, 202625.8226.0825.2125.3625.36-1.59%460,385
Sep 25, 202625.0925.8924.7825.7725.772.67%356,673
Sep 24, 202625.4625.8124.7825.1025.10-2.45%617,429
Sep 23, 202626.8826.9525.8025.9625.73-1.55%775,288
Sep 22, 202625.2526.4925.1826.3726.146.55%836,473
Sep 21, 202624.4225.3024.1524.7524.531.27%528,862
Sep 18, 202625.4025.5924.3724.4424.22-4.04%745,105
Sep 17, 202626.7727.0025.4325.4725.24-3.41%844,691
Sep 16, 202625.9626.7125.5326.3726.142.45%713,181
Sep 15, 202627.4927.5125.6625.7425.51-5.23%674,639
Sep 14, 202627.8228.1527.0927.1626.92-1.52%487,656
Sep 11, 202628.0328.4327.3727.5827.34-2.13%534,026
Sep 10, 202628.1028.6527.9928.1827.93-0.07%502,632
Sep 9, 202628.7929.2228.0428.2027.95-3.23%721,419
Sep 8, 202629.1929.4228.6029.1428.88-0.99%528,926
Sep 4, 202628.7329.8928.5729.4329.171.24%556,989