Skip to main content
logo
Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
23.64
-0.75 (-3.08%)
Oct 23, 2026, 2:59 PM EDT - Market open

Build-A-Bear Workshop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.0224.1923.3623.6423.64-3.08%144,098
Oct 22, 202623.2024.5023.1924.3924.394.41%337,420
Oct 21, 202624.4924.7923.3123.3623.36-4.89%386,970
Oct 20, 202624.2424.9624.2424.5624.561.82%204,568
Oct 19, 202624.9125.1024.0324.1224.12-3.37%265,246
Oct 16, 202626.1726.4024.8124.9624.96-4.37%380,960
Oct 15, 202625.4626.1525.2626.1026.103.65%262,260
Oct 14, 202624.9225.2424.5025.1825.180.60%316,321
Oct 13, 202625.8425.8424.6625.0325.03-2.15%288,746
Oct 12, 202625.2925.6925.0725.5825.580.20%282,790
Oct 9, 202625.9026.0125.3625.5325.53-1.43%202,111
Oct 8, 202625.4726.3325.2825.9025.901.29%278,303
Oct 7, 202625.4525.7525.1725.5725.57-0.27%244,210
Oct 6, 202626.0426.4025.5825.6425.64-1.38%355,924
Oct 5, 202625.4326.0825.2726.0026.001.72%294,957
Oct 2, 202625.6225.7025.0425.5625.560.59%265,819
Oct 1, 202625.1825.6424.7925.4125.411.36%452,141
Sep 30, 202625.5525.7424.4225.0725.07-1.49%685,296
Sep 29, 202625.5025.7325.0925.4525.450.35%418,787
Sep 28, 202625.8226.0825.2125.3625.36-1.59%459,163
Sep 25, 202625.0925.8924.7825.7725.772.67%355,115
Sep 24, 202625.4625.8124.7825.1025.10-2.45%614,492
Sep 23, 202626.8826.9525.8025.9625.73-1.55%736,978
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
Sep 3, 202630.5531.0029.0029.0728.81-3.49%678,654
Sep 2, 202630.0030.3429.1630.1229.85-0.92%645,356
Sep 1, 202630.0130.6128.7330.4030.130.43%978,530
Aug 31, 202630.5931.3129.3930.2730.001.41%1,709,331
Aug 28, 202628.9630.1528.6629.8529.594.96%2,183,898
Aug 27, 202633.2433.7027.5028.4428.19-27.26%5,323,425
Aug 26, 202638.3639.5937.7739.1038.75-0.69%618,587
Aug 25, 202638.6640.0037.3639.3739.021.29%593,380
Aug 24, 202639.3340.1838.5938.8738.53-0.05%629,776
Aug 21, 202638.7639.1737.8038.8938.552.94%670,163
Aug 20, 202639.2339.2336.6237.7837.45-4.55%727,017
Aug 19, 202637.9540.0037.6339.5839.235.72%323,896
Aug 18, 202638.2538.8137.2237.4437.11-1.96%423,682
Aug 17, 202638.3638.5437.0738.1937.85-0.39%341,231
Aug 14, 202638.0240.1537.6338.3438.001.48%440,934