Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	39.65	40.09	39.00	39.05	39.05	-0.96%	305,011
Apr 20, 2026	38.82	39.84	38.46	39.43	39.43	0.97%	319,105
Apr 17, 2026	38.46	40.09	38.46	39.05	39.05	4.33%	380,932
Apr 16, 2026	37.02	38.16	36.39	37.43	37.43	1.11%	456,405
Apr 15, 2026	38.05	38.26	36.77	37.02	37.02	-2.68%	239,272
Apr 14, 2026	37.51	38.31	37.34	38.04	38.04	2.20%	314,377
Apr 13, 2026	36.96	37.62	36.26	37.22	37.22	-0.11%	302,715
Apr 10, 2026	37.91	38.04	37.03	37.26	37.26	-1.56%	316,274
Apr 9, 2026	37.51	38.87	37.08	37.85	37.85	-0.50%	385,980
Apr 8, 2026	39.18	40.16	37.85	38.04	38.04	2.29%	435,790
Apr 7, 2026	37.12	37.52	36.42	37.19	37.19	-0.24%	245,133
Apr 6, 2026	37.71	38.42	37.12	37.28	37.28	-2.08%	240,394
Apr 2, 2026	36.26	38.09	35.91	38.07	38.07	2.64%	253,980
Apr 1, 2026	37.72	38.73	36.71	37.09	37.09	-0.96%	365,274
Mar 31, 2026	37.42	37.79	35.93	37.45	37.45	1.57%	647,507
Mar 30, 2026	36.90	37.70	35.50	36.87	36.87	-1.10%	680,173
Mar 27, 2026	38.22	38.92	37.14	37.28	37.28	-3.74%	353,775
Mar 26, 2026	38.93	40.09	38.12	38.73	38.73	-2.30%	398,783
Mar 25, 2026	41.60	41.86	38.90	39.64	39.41	-3.46%	468,628
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
Mar 20, 2026	40.87	41.90	40.39	40.92	40.68	0.24%	661,441
Mar 19, 2026	39.59	41.70	39.32	40.82	40.58	3.45%	567,376
Mar 18, 2026	39.46	40.73	39.36	39.46	39.23	-1.25%	464,953
Mar 17, 2026	39.07	40.70	38.99	39.96	39.73	3.79%	457,024
Mar 16, 2026	40.72	41.59	38.37	38.50	38.28	-5.89%	995,909
Mar 13, 2026	41.61	41.86	39.01	40.91	40.67	-1.59%	785,955
Mar 12, 2026	46.86	47.00	40.92	41.57	41.33	-4.41%	901,150
Mar 11, 2026	45.48	45.79	43.40	43.49	43.24	-4.86%	624,897
Mar 10, 2026	44.18	46.38	44.00	45.71	45.44	3.79%	772,994
Mar 9, 2026	41.08	44.26	39.89	44.04	43.78	3.99%	744,983
Mar 6, 2026	44.37	44.62	42.11	42.35	42.10	-6.39%	504,965
Mar 5, 2026	45.30	46.27	44.22	45.24	44.98	-1.01%	323,360
Mar 4, 2026	47.25	47.47	45.50	45.70	45.43	-1.72%	389,862
Mar 3, 2026	45.24	46.57	43.66	46.50	46.23	-0.51%	316,439
Mar 2, 2026	47.45	47.71	46.00	46.74	46.47	-3.95%	430,714
Feb 27, 2026	49.18	49.44	48.26	48.66	48.38	-2.85%	464,454
Feb 26, 2026	49.89	51.29	49.31	50.09	49.80	0.34%	257,118
Feb 25, 2026	50.56	50.56	49.38	49.92	49.63	-1.05%	238,526
Feb 24, 2026	49.30	51.08	49.30	50.45	50.16	2.67%	279,310
Feb 23, 2026	51.80	52.61	48.45	49.14	48.85	-6.45%	436,843
Feb 20, 2026	52.86	54.50	51.67	52.53	52.23	-0.94%	477,551
Feb 19, 2026	52.63	53.50	52.36	53.03	52.72	0.08%	184,217
Feb 18, 2026	51.06	55.24	50.98	52.99	52.68	3.42%	461,517
Feb 17, 2026	50.10	51.73	49.92	51.24	50.94	2.19%	289,327
Feb 13, 2026	49.14	50.31	48.46	50.14	49.85	1.97%	299,522
Feb 12, 2026	50.71	51.56	48.94	49.17	48.88	-2.03%	293,153
Feb 11, 2026	52.51	53.89	50.19	50.19	49.90	-3.74%	275,303
Feb 10, 2026	53.83	54.34	51.39	52.14	51.84	-3.69%	476,171
Feb 9, 2026	55.31	56.00	53.97	54.14	53.83	-2.33%	254,883