Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.26	36.55	35.54	35.75	-	-1.73%	62,807
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
Apr 9, 2026	37.51	38.87	37.08	37.85	37.85	-0.50%	386,165
Apr 8, 2026	39.18	40.16	37.85	38.04	38.04	2.29%	435,793
Apr 7, 2026	37.12	37.52	36.42	37.19	37.19	-0.24%	246,185
Apr 6, 2026	37.71	38.42	37.12	37.28	37.28	-2.08%	240,502
Apr 2, 2026	36.26	38.09	35.91	38.07	38.07	2.64%	254,124
Apr 1, 2026	37.72	38.73	36.71	37.09	37.09	-0.96%	365,395
Mar 31, 2026	37.42	37.79	35.93	37.45	37.45	1.57%	647,670
Mar 30, 2026	36.90	37.70	35.50	36.87	36.87	-1.10%	680,815
Mar 27, 2026	38.22	38.92	37.14	37.28	37.28	-3.74%	354,787
Mar 26, 2026	38.93	40.09	38.12	38.73	38.73	-1.73%	398,867
Mar 25, 2026	41.60	41.86	38.90	39.64	39.41	-3.46%	469,196
Mar 24, 2026	41.19	41.82	40.39	41.06	40.82	-1.32%	486,634
Mar 23, 2026	41.69	43.20	41.00	41.61	41.37	1.69%	710,129