Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
42.34
-2.90 (-6.41%)
Mar 6, 2026, 4:00 PM EST - Market closed
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.37 | 44.62 | 42.11 | 42.71 | - | -5.59% | 306,176 |
| Mar 5, 2026 | 45.30 | 46.27 | 44.22 | 45.24 | 45.24 | -1.01% | 323,263 |
| Mar 4, 2026 | 47.25 | 47.47 | 45.50 | 45.70 | 45.70 | -1.72% | 389,425 |
| Mar 3, 2026 | 45.24 | 46.57 | 43.66 | 46.50 | 46.50 | -0.51% | 316,133 |
| Mar 2, 2026 | 47.45 | 47.71 | 46.00 | 46.74 | 46.74 | -3.95% | 430,579 |
| Feb 27, 2026 | 49.18 | 49.44 | 48.26 | 48.66 | 48.66 | -2.85% | 454,445 |
| Feb 26, 2026 | 49.89 | 51.29 | 49.31 | 50.09 | 50.09 | 0.34% | 257,114 |
| Feb 25, 2026 | 50.56 | 50.56 | 49.38 | 49.92 | 49.92 | -1.05% | 238,483 |
| Feb 24, 2026 | 49.30 | 51.08 | 49.30 | 50.45 | 50.45 | 2.67% | 279,310 |
| Feb 23, 2026 | 51.80 | 52.61 | 48.45 | 49.14 | 49.14 | -6.45% | 435,011 |
| Feb 20, 2026 | 52.86 | 54.50 | 51.67 | 52.53 | 52.53 | -0.94% | 477,546 |
| Feb 19, 2026 | 52.63 | 53.50 | 52.36 | 53.03 | 53.03 | 0.08% | 184,217 |
| Feb 18, 2026 | 51.06 | 55.24 | 50.98 | 52.99 | 52.99 | 3.42% | 461,460 |
| Feb 17, 2026 | 50.10 | 51.73 | 49.92 | 51.24 | 51.24 | 2.19% | 289,285 |
| Feb 13, 2026 | 49.14 | 50.31 | 48.46 | 50.14 | 50.14 | 1.97% | 298,772 |
| Feb 12, 2026 | 50.71 | 51.56 | 48.94 | 49.17 | 49.17 | -2.03% | 293,135 |
| Feb 11, 2026 | 52.51 | 53.89 | 50.19 | 50.19 | 50.19 | -3.74% | 275,071 |
| Feb 10, 2026 | 53.83 | 54.34 | 51.39 | 52.14 | 52.14 | -3.69% | 476,160 |
| Feb 9, 2026 | 55.31 | 56.00 | 53.97 | 54.14 | 54.14 | -2.33% | 254,837 |
| Feb 6, 2026 | 55.46 | 56.22 | 54.35 | 55.43 | 55.43 | 1.97% | 373,966 |
| Feb 5, 2026 | 59.04 | 59.23 | 54.08 | 54.36 | 54.36 | -8.38% | 342,813 |
| Feb 4, 2026 | 60.38 | 61.82 | 59.24 | 59.33 | 59.33 | -1.76% | 225,226 |
| Feb 3, 2026 | 59.79 | 60.98 | 59.01 | 60.39 | 60.39 | 0.72% | 235,411 |
| Feb 2, 2026 | 60.20 | 61.02 | 59.50 | 59.96 | 59.96 | 0.47% | 288,163 |
| Jan 30, 2026 | 59.21 | 60.44 | 59.05 | 59.68 | 59.68 | -0.52% | 258,085 |
| Jan 29, 2026 | 61.40 | 62.09 | 59.90 | 59.99 | 59.99 | -2.28% | 228,895 |
| Jan 28, 2026 | 60.76 | 62.43 | 60.22 | 61.39 | 61.39 | 0.79% | 259,237 |
| Jan 27, 2026 | 61.10 | 61.43 | 60.18 | 60.91 | 60.91 | 0.18% | 230,138 |
| Jan 26, 2026 | 63.02 | 63.30 | 60.63 | 60.80 | 60.80 | -4.03% | 322,167 |
| Jan 23, 2026 | 63.30 | 63.39 | 61.64 | 63.35 | 63.35 | -0.57% | 224,189 |
| Jan 22, 2026 | 65.82 | 66.60 | 62.71 | 63.71 | 63.71 | -2.52% | 267,980 |
| Jan 21, 2026 | 65.67 | 65.83 | 63.24 | 65.36 | 65.36 | 0.55% | 506,028 |
| Jan 20, 2026 | 69.36 | 69.36 | 64.40 | 65.00 | 65.00 | -7.96% | 486,173 |
| Jan 16, 2026 | 70.50 | 71.92 | 70.49 | 70.62 | 70.62 | -0.58% | 352,683 |
| Jan 15, 2026 | 70.60 | 72.19 | 70.05 | 71.03 | 71.03 | 0.68% | 268,805 |
| Jan 14, 2026 | 68.76 | 71.04 | 68.40 | 70.55 | 70.55 | 2.31% | 298,044 |
| Jan 13, 2026 | 69.05 | 70.00 | 68.39 | 68.96 | 68.96 | 0.33% | 220,707 |
| Jan 12, 2026 | 66.84 | 68.96 | 65.42 | 68.73 | 68.73 | 2.34% | 281,623 |
| Jan 9, 2026 | 65.59 | 67.37 | 63.84 | 67.16 | 67.16 | 2.80% | 321,973 |
| Jan 8, 2026 | 64.10 | 66.38 | 63.96 | 65.33 | 65.33 | 1.19% | 332,890 |
| Jan 7, 2026 | 62.99 | 65.09 | 60.94 | 64.56 | 64.56 | 1.46% | 425,405 |
| Jan 6, 2026 | 62.98 | 64.57 | 61.88 | 63.63 | 63.63 | 0.98% | 439,406 |
| Jan 5, 2026 | 61.40 | 66.17 | 61.40 | 63.01 | 63.01 | 3.30% | 554,315 |
| Jan 2, 2026 | 61.43 | 63.27 | 60.79 | 61.00 | 61.00 | -0.44% | 385,722 |
| Dec 31, 2025 | 60.05 | 61.60 | 59.18 | 61.27 | 61.27 | 1.98% | 393,116 |
| Dec 30, 2025 | 59.02 | 60.90 | 58.69 | 60.08 | 60.08 | 1.32% | 212,634 |
| Dec 29, 2025 | 62.02 | 62.69 | 59.12 | 59.30 | 59.30 | -4.88% | 462,679 |
| Dec 26, 2025 | 59.91 | 64.43 | 59.91 | 62.34 | 62.34 | 4.42% | 610,793 |
| Dec 24, 2025 | 57.34 | 60.00 | 57.34 | 59.70 | 59.70 | 3.47% | 154,554 |
| Dec 23, 2025 | 56.84 | 57.99 | 55.80 | 57.70 | 57.70 | 1.60% | 251,913 |
| Dec 22, 2025 | 55.00 | 56.89 | 54.27 | 56.79 | 56.79 | 4.68% | 245,499 |
| Dec 19, 2025 | 53.68 | 54.84 | 53.01 | 54.25 | 54.25 | 0.91% | 474,754 |
| Dec 18, 2025 | 53.77 | 54.87 | 53.59 | 53.76 | 53.76 | 1.19% | 296,980 |
| Dec 17, 2025 | 53.48 | 54.89 | 52.97 | 53.13 | 53.13 | -0.65% | 282,096 |
| Dec 16, 2025 | 52.53 | 53.79 | 52.39 | 53.48 | 53.48 | 1.77% | 293,373 |
| Dec 15, 2025 | 52.34 | 53.93 | 52.29 | 52.55 | 52.55 | -0.36% | 380,258 |
| Dec 12, 2025 | 54.01 | 55.33 | 52.23 | 52.74 | 52.74 | -1.44% | 595,918 |
| Dec 11, 2025 | 52.75 | 53.71 | 52.23 | 53.51 | 53.51 | 1.25% | 307,000 |
| Dec 10, 2025 | 52.56 | 53.84 | 51.13 | 52.85 | 52.85 | 1.65% | 676,120 |
| Dec 9, 2025 | 50.53 | 53.50 | 50.53 | 51.99 | 51.99 | 2.67% | 592,690 |
| Dec 8, 2025 | 49.51 | 51.44 | 48.31 | 50.64 | 50.64 | 1.71% | 478,941 |
| Dec 5, 2025 | 47.63 | 51.75 | 47.63 | 49.79 | 49.79 | 2.70% | 1,211,667 |
| Dec 4, 2025 | 50.29 | 51.00 | 45.50 | 48.48 | 48.48 | -15.54% | 1,566,941 |
| Dec 3, 2025 | 52.92 | 57.68 | 52.92 | 57.40 | 57.40 | 9.50% | 935,745 |
| Dec 2, 2025 | 54.00 | 54.28 | 51.61 | 52.42 | 52.42 | -2.27% | 585,896 |
| Dec 1, 2025 | 52.00 | 53.88 | 51.71 | 53.64 | 53.64 | 1.02% | 423,782 |
| Nov 28, 2025 | 52.29 | 53.51 | 52.29 | 53.10 | 53.10 | 2.00% | 164,269 |
| Nov 26, 2025 | 51.17 | 52.90 | 51.17 | 52.06 | 52.06 | 1.42% | 295,164 |
| Nov 25, 2025 | 48.15 | 52.49 | 47.90 | 51.33 | 51.11 | 7.88% | 379,842 |
| Nov 24, 2025 | 48.62 | 49.44 | 47.41 | 47.58 | 47.38 | -2.66% | 354,347 |
| Nov 21, 2025 | 47.23 | 49.87 | 46.95 | 48.88 | 48.67 | 3.63% | 296,046 |
| Nov 20, 2025 | 48.51 | 49.02 | 46.05 | 47.17 | 46.97 | -1.05% | 268,673 |
| Nov 19, 2025 | 49.65 | 49.65 | 47.21 | 47.67 | 47.47 | -3.46% | 298,623 |
| Nov 18, 2025 | 48.82 | 49.74 | 46.98 | 49.38 | 49.17 | 0.10% | 289,108 |
| Nov 17, 2025 | 48.76 | 50.14 | 48.50 | 49.33 | 49.12 | 1.29% | 314,566 |
| Nov 14, 2025 | 48.54 | 49.39 | 48.34 | 48.70 | 48.49 | -1.30% | 258,524 |
| Nov 13, 2025 | 49.49 | 51.43 | 48.91 | 49.34 | 49.13 | -0.32% | 446,781 |
| Nov 12, 2025 | 47.92 | 50.35 | 47.57 | 49.50 | 49.29 | 5.12% | 526,399 |
| Nov 11, 2025 | 48.50 | 48.50 | 46.02 | 47.09 | 46.89 | -3.41% | 343,944 |
| Nov 10, 2025 | 49.70 | 50.38 | 48.37 | 48.75 | 48.54 | -0.91% | 346,741 |
| Nov 7, 2025 | 48.69 | 49.62 | 48.48 | 49.20 | 48.99 | 0.47% | 268,984 |
| Nov 6, 2025 | 50.89 | 50.90 | 48.37 | 48.97 | 48.76 | -4.37% | 397,476 |
| Nov 5, 2025 | 50.81 | 52.42 | 49.55 | 51.21 | 50.99 | 0.12% | 504,546 |
| Nov 4, 2025 | 52.00 | 52.52 | 50.80 | 51.15 | 50.93 | -3.23% | 279,818 |
| Nov 3, 2025 | 53.58 | 54.51 | 52.50 | 52.86 | 52.63 | -2.51% | 273,871 |
| Oct 31, 2025 | 54.92 | 55.16 | 53.86 | 54.22 | 53.99 | -0.80% | 240,904 |
| Oct 30, 2025 | 54.67 | 55.25 | 53.79 | 54.66 | 54.43 | -0.60% | 262,899 |
| Oct 29, 2025 | 56.12 | 56.92 | 54.44 | 54.99 | 54.75 | -1.91% | 247,543 |
| Oct 28, 2025 | 55.50 | 57.10 | 55.27 | 56.06 | 55.82 | 0.85% | 218,853 |
| Oct 27, 2025 | 56.48 | 57.94 | 55.41 | 55.59 | 55.35 | 0.09% | 257,140 |
| Oct 24, 2025 | 57.50 | 58.40 | 55.47 | 55.54 | 55.30 | -1.72% | 247,681 |
| Oct 23, 2025 | 55.82 | 57.08 | 55.66 | 56.51 | 56.27 | 0.73% | 247,323 |
| Oct 22, 2025 | 56.00 | 56.39 | 54.76 | 56.10 | 55.86 | - | 236,383 |
| Oct 21, 2025 | 55.37 | 56.61 | 55.01 | 56.10 | 55.86 | 1.36% | 172,107 |
| Oct 20, 2025 | 56.29 | 56.48 | 55.04 | 55.35 | 55.11 | -0.65% | 212,674 |
| Oct 17, 2025 | 56.22 | 56.87 | 55.50 | 55.71 | 55.47 | -0.66% | 253,340 |
| Oct 16, 2025 | 59.68 | 59.68 | 56.04 | 56.08 | 55.84 | -6.03% | 369,619 |
| Oct 15, 2025 | 60.80 | 61.36 | 59.52 | 59.68 | 59.42 | -1.29% | 625,850 |
| Oct 14, 2025 | 60.16 | 62.08 | 59.85 | 60.46 | 60.20 | -1.24% | 263,753 |
| Oct 13, 2025 | 61.07 | 62.77 | 60.32 | 61.22 | 60.96 | 2.12% | 444,988 |