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

NYSE: BBW · Real-Time Price · USD

25.56

+0.15 (0.59%)

At close: Oct 2, 2026, 4:00 PM EDT

25.51

-0.05 (-0.20%)

After-hours: Oct 2, 2026, 7:55 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	25.62	25.70	25.04	25.56	25.56	0.59%	265,819
Oct 1, 2026	25.18	25.64	24.79	25.41	25.41	1.36%	452,141
Sep 30, 2026	25.55	25.74	24.42	25.07	25.07	-1.49%	685,296
Sep 29, 2026	25.50	25.73	25.09	25.45	25.45	0.35%	418,787
Sep 28, 2026	25.82	26.08	25.21	25.36	25.36	-1.59%	459,163
Sep 25, 2026	25.09	25.89	24.78	25.77	25.77	2.67%	355,115
Sep 24, 2026	25.46	25.81	24.78	25.10	25.10	-2.45%	614,492
Sep 23, 2026	26.88	26.95	25.80	25.96	25.73	-1.55%	736,978
Sep 22, 2026	25.25	26.49	25.18	26.37	26.14	6.55%	836,473
Sep 21, 2026	24.42	25.30	24.15	24.75	24.53	1.27%	528,862
Sep 18, 2026	25.40	25.59	24.37	24.44	24.22	-4.04%	745,105
Sep 17, 2026	26.77	27.00	25.43	25.47	25.24	-3.41%	844,691
Sep 16, 2026	25.96	26.71	25.53	26.37	26.14	2.45%	713,181
Sep 15, 2026	27.49	27.51	25.66	25.74	25.51	-5.23%	674,639
Sep 14, 2026	27.82	28.15	27.09	27.16	26.92	-1.52%	487,656
Sep 11, 2026	28.03	28.43	27.37	27.58	27.34	-2.13%	534,026
Sep 10, 2026	28.10	28.65	27.99	28.18	27.93	-0.07%	502,632
Sep 9, 2026	28.79	29.22	28.04	28.20	27.95	-3.23%	721,419
Sep 8, 2026	29.19	29.42	28.60	29.14	28.88	-0.99%	528,926
Sep 4, 2026	28.73	29.89	28.57	29.43	29.17	1.24%	556,989
Sep 3, 2026	30.55	31.00	29.00	29.07	28.81	-3.49%	678,654
Sep 2, 2026	30.00	30.34	29.16	30.12	29.85	-0.92%	645,356
Sep 1, 2026	30.01	30.61	28.73	30.40	30.13	0.43%	978,530
Aug 31, 2026	30.59	31.31	29.39	30.27	30.00	1.41%	1,709,331
Aug 28, 2026	28.96	30.15	28.66	29.85	29.59	4.96%	2,183,898
Aug 27, 2026	33.24	33.70	27.50	28.44	28.19	-27.26%	5,323,425
Aug 26, 2026	38.36	39.59	37.77	39.10	38.75	-0.69%	618,587
Aug 25, 2026	38.66	40.00	37.36	39.37	39.02	1.29%	593,380
Aug 24, 2026	39.33	40.18	38.59	38.87	38.53	-0.05%	629,776
Aug 21, 2026	38.76	39.17	37.80	38.89	38.55	2.94%	670,163
Aug 20, 2026	39.23	39.23	36.62	37.78	37.45	-4.55%	727,017
Aug 19, 2026	37.95	40.00	37.63	39.58	39.23	5.72%	323,896
Aug 18, 2026	38.25	38.81	37.22	37.44	37.11	-1.96%	423,682
Aug 17, 2026	38.36	38.54	37.07	38.19	37.85	-0.39%	341,231
Aug 14, 2026	38.02	40.15	37.63	38.34	38.00	1.48%	440,934
Aug 13, 2026	37.16	38.44	36.81	37.78	37.45	2.16%	407,350
Aug 12, 2026	36.70	37.49	36.00	36.98	36.65	0.38%	266,776
Aug 11, 2026	36.68	37.51	36.36	36.84	36.51	-1.13%	258,925
Aug 10, 2026	36.67	37.29	35.76	37.26	36.93	1.09%	262,703
Aug 7, 2026	35.05	37.17	35.04	36.86	36.53	6.19%	354,390
Aug 6, 2026	34.44	35.01	34.31	34.71	34.40	-0.32%	251,380
Aug 5, 2026	34.82	35.64	34.35	34.82	34.51	1.58%	318,896
Aug 4, 2026	33.75	34.57	33.57	34.28	33.98	1.39%	437,914
Aug 3, 2026	34.35	35.49	33.71	33.81	33.51	-0.32%	321,759
Jul 31, 2026	35.04	35.26	33.45	33.92	33.62	-3.83%	267,365
Jul 30, 2026	35.22	35.47	34.45	35.27	34.96	-0.70%	160,837
Jul 29, 2026	35.19	35.89	34.70	35.52	35.21	0.59%	246,973
Jul 28, 2026	34.75	36.18	34.30	35.31	35.00	3.49%	306,865
Jul 27, 2026	34.19	34.71	33.74	34.12	33.82	1.25%	219,819
Jul 24, 2026	33.77	34.37	33.13	33.70	33.40	-0.41%	177,424