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

NYSE: BBW · Real-Time Price · USD

31.34

-0.66 (-2.06%)

At close: Jun 26, 2026, 4:00 PM EDT

30.77

-0.57 (-1.82%)

After-hours: Jun 26, 2026, 7:45 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.97	32.58	31.28	31.34	31.34	-2.06%	506,973
Jun 25, 2026	32.22	33.01	31.94	32.00	32.00	-1.08%	242,679
Jun 24, 2026	31.01	33.27	30.80	32.58	32.35	5.92%	400,161
Jun 23, 2026	31.54	31.74	30.73	30.76	30.54	-3.30%	297,998
Jun 22, 2026	32.18	32.57	31.57	31.81	31.59	-1.73%	485,498
Jun 18, 2026	32.29	33.50	31.96	32.37	32.14	2.44%	696,983
Jun 17, 2026	32.51	33.21	31.54	31.60	31.38	-2.89%	336,681
Jun 16, 2026	32.84	33.50	31.97	32.54	32.31	0.09%	331,048
Jun 15, 2026	32.95	33.12	32.25	32.51	32.28	1.18%	372,104
Jun 12, 2026	33.43	34.32	32.05	32.13	31.90	-5.19%	407,292
Jun 11, 2026	33.80	34.25	33.10	33.89	33.65	0.27%	515,473
Jun 10, 2026	32.79	34.15	32.74	33.80	33.56	2.33%	435,550
Jun 9, 2026	33.20	34.45	32.77	33.03	32.80	0.15%	428,266
Jun 8, 2026	33.89	34.21	32.62	32.98	32.75	-2.91%	434,268
Jun 5, 2026	35.38	36.00	33.95	33.97	33.73	-4.90%	254,270
Jun 4, 2026	35.79	36.51	35.48	35.72	35.47	1.28%	222,519
Jun 3, 2026	35.55	35.94	34.61	35.27	35.02	-1.81%	270,592
Jun 2, 2026	36.26	36.55	35.30	35.92	35.67	-1.26%	310,547
Jun 1, 2026	37.19	37.95	35.96	36.38	36.12	-2.23%	383,988
May 29, 2026	39.48	40.18	37.12	37.21	36.95	-4.34%	666,291
May 28, 2026	36.80	39.34	35.20	38.90	38.63	2.91%	1,209,662
May 27, 2026	38.16	40.07	37.67	37.80	37.53	0.35%	458,221
May 26, 2026	37.22	38.12	37.10	37.67	37.40	1.89%	347,302
May 22, 2026	37.33	38.11	36.66	36.97	36.71	-0.51%	251,055
May 21, 2026	35.87	37.61	35.48	37.16	36.90	1.81%	294,634
May 20, 2026	37.35	37.35	36.08	36.50	36.24	-2.61%	370,865
May 19, 2026	34.62	37.75	34.28	37.48	37.22	7.45%	504,164
May 18, 2026	35.00	35.70	34.08	34.88	34.63	-1.25%	436,856
May 15, 2026	36.14	36.31	34.94	35.32	35.07	-2.48%	374,027
May 14, 2026	36.07	36.58	35.71	36.22	35.96	1.34%	202,831
May 13, 2026	35.59	35.90	34.29	35.74	35.49	-1.05%	376,162
May 12, 2026	37.14	37.42	35.76	36.12	35.87	-2.59%	299,591
May 11, 2026	37.99	38.11	36.65	37.08	36.82	-3.36%	318,656
May 8, 2026	37.51	38.81	37.01	38.37	38.10	2.54%	278,561
May 7, 2026	36.82	37.52	36.36	37.42	37.16	0.67%	378,528
May 6, 2026	37.15	37.92	37.11	37.17	36.91	1.45%	218,257
May 5, 2026	36.34	37.70	36.31	36.64	36.38	1.05%	294,998
May 4, 2026	36.05	37.50	35.52	36.26	36.00	0.67%	555,217
May 1, 2026	36.76	37.20	35.90	36.02	35.77	-2.49%	314,954
Apr 30, 2026	36.50	37.54	36.23	36.94	36.68	0.63%	415,207
Apr 29, 2026	37.64	38.05	35.38	36.71	36.45	-3.17%	520,434
Apr 28, 2026	38.59	39.16	37.91	37.91	37.64	-1.63%	323,492
Apr 27, 2026	38.63	39.02	37.70	38.54	38.27	-0.05%	322,389
Apr 24, 2026	37.89	38.77	37.50	38.56	38.29	1.98%	248,051
Apr 23, 2026	39.38	39.49	37.77	37.81	37.54	-4.47%	206,958
Apr 22, 2026	39.44	40.15	39.05	39.58	39.30	1.36%	245,006
Apr 21, 2026	39.65	40.09	39.00	39.05	38.77	-0.96%	305,054
Apr 20, 2026	38.82	39.84	38.46	39.43	39.15	0.97%	319,413
Apr 17, 2026	38.46	40.09	38.46	39.05	38.77	4.33%	381,229
Apr 16, 2026	37.02	38.16	36.39	37.43	37.17	1.11%	456,438
Apr 15, 2026	38.05	38.26	36.77	37.02	36.76	-2.68%	239,388
Apr 14, 2026	37.51	38.31	37.34	38.04	37.77	2.20%	314,397
Apr 13, 2026	36.96	37.62	36.26	37.22	36.96	-0.11%	302,721
Apr 10, 2026	37.91	38.04	37.03	37.26	37.00	-1.56%	316,317
Apr 9, 2026	37.51	38.87	37.08	37.85	37.58	-0.50%	386,165
Apr 8, 2026	39.18	40.16	37.85	38.04	37.77	2.29%	435,793
Apr 7, 2026	37.12	37.52	36.42	37.19	36.93	-0.24%	246,185
Apr 6, 2026	37.71	38.42	37.12	37.28	37.02	-2.08%	240,502
Apr 2, 2026	36.26	38.09	35.91	38.07	37.80	2.64%	254,124
Apr 1, 2026	37.72	38.73	36.71	37.09	36.83	-0.96%	365,395
Mar 31, 2026	37.42	37.79	35.93	37.45	37.19	1.57%	647,670
Mar 30, 2026	36.90	37.70	35.50	36.87	36.61	-1.10%	680,815
Mar 27, 2026	38.22	38.92	37.14	37.28	37.02	-3.74%	354,787
Mar 26, 2026	38.93	40.09	38.12	38.73	38.46	-1.73%	398,867
Mar 25, 2026	41.60	41.86	38.90	39.64	39.13	-3.46%	469,196
Mar 24, 2026	41.19	41.82	40.39	41.06	40.53	-1.32%	486,634
Mar 23, 2026	41.69	43.20	41.00	41.61	41.08	1.69%	710,129
Mar 20, 2026	40.87	41.90	40.39	40.92	40.40	0.24%	661,441
Mar 19, 2026	39.59	41.70	39.32	40.82	40.30	3.45%	567,376
Mar 18, 2026	39.46	40.73	39.36	39.46	38.95	-1.25%	464,953
Mar 17, 2026	39.07	40.70	38.99	39.96	39.45	3.79%	457,024
Mar 16, 2026	40.72	41.59	38.37	38.50	38.01	-5.89%	995,909
Mar 13, 2026	41.61	41.86	39.01	40.91	40.39	-1.59%	785,955
Mar 12, 2026	46.86	47.00	40.92	41.57	41.04	-4.41%	901,150
Mar 11, 2026	45.48	45.79	43.40	43.49	42.93	-4.86%	624,897
Mar 10, 2026	44.18	46.38	44.00	45.71	45.12	3.79%	772,994
Mar 9, 2026	41.08	44.26	39.89	44.04	43.48	3.99%	744,983
Mar 6, 2026	44.37	44.62	42.11	42.35	41.81	-6.39%	504,965
Mar 5, 2026	45.30	46.27	44.22	45.24	44.66	-1.01%	323,360
Mar 4, 2026	47.25	47.47	45.50	45.70	45.11	-1.72%	389,862
Mar 3, 2026	45.24	46.57	43.66	46.50	45.90	-0.51%	316,439
Mar 2, 2026	47.45	47.71	46.00	46.74	46.14	-3.95%	430,714
Feb 27, 2026	49.18	49.44	48.26	48.66	48.04	-2.85%	464,454
Feb 26, 2026	49.89	51.29	49.31	50.09	49.45	0.34%	257,118
Feb 25, 2026	50.56	50.56	49.38	49.92	49.28	-1.05%	238,526
Feb 24, 2026	49.30	51.08	49.30	50.45	49.80	2.67%	279,310
Feb 23, 2026	51.80	52.61	48.45	49.14	48.51	-6.45%	436,843
Feb 20, 2026	52.86	54.50	51.67	52.53	51.86	-0.94%	477,551
Feb 19, 2026	52.63	53.50	52.36	53.03	52.35	0.08%	184,217
Feb 18, 2026	51.06	55.24	50.98	52.99	52.31	3.42%	461,517
Feb 17, 2026	50.10	51.73	49.92	51.24	50.58	2.19%	289,327
Feb 13, 2026	49.14	50.31	48.46	50.14	49.50	1.97%	299,522
Feb 12, 2026	50.71	51.56	48.94	49.17	48.54	-2.03%	293,153
Feb 11, 2026	52.51	53.89	50.19	50.19	49.55	-3.74%	275,303
Feb 10, 2026	53.83	54.34	51.39	52.14	51.47	-3.69%	476,171
Feb 9, 2026	55.31	56.00	53.97	54.14	53.45	-2.33%	254,883
Feb 6, 2026	55.46	56.22	54.35	55.43	54.72	1.97%	374,065
Feb 5, 2026	59.04	59.23	54.08	54.36	53.66	-8.38%	343,088
Feb 4, 2026	60.38	61.82	59.24	59.33	58.57	-1.76%	225,292
Feb 3, 2026	59.79	60.98	59.01	60.39	59.62	0.72%	235,469