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

NYSE: BBW · Real-Time Price · USD

37.91

-0.63 (-1.63%)

At close: Apr 28, 2026, 4:00 PM EDT

37.82

-0.09 (-0.24%)

After-hours: Apr 28, 2026, 7:12 PM EDT

Build-A-Bear Workshop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.59	39.16	37.91	37.91	37.91	-1.63%	323,288
Apr 27, 2026	38.63	39.02	37.70	38.54	38.54	-0.05%	322,295
Apr 24, 2026	37.89	38.77	37.50	38.56	38.56	1.98%	247,959
Apr 23, 2026	39.38	39.49	37.77	37.81	37.81	-4.47%	206,632
Apr 22, 2026	39.44	40.15	39.05	39.58	39.58	1.36%	244,852
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
Feb 6, 2026	55.46	56.22	54.35	55.43	55.11	1.97%	374,065
Feb 5, 2026	59.04	59.23	54.08	54.36	54.04	-8.38%	343,088
Feb 4, 2026	60.38	61.82	59.24	59.33	58.99	-1.76%	225,292
Feb 3, 2026	59.79	60.98	59.01	60.39	60.04	0.72%	235,469
Feb 2, 2026	60.20	61.02	59.50	59.96	59.61	0.47%	288,233
Jan 30, 2026	59.21	60.44	59.05	59.68	59.33	-0.52%	258,223
Jan 29, 2026	61.40	62.09	59.90	59.99	59.64	-2.28%	229,101
Jan 28, 2026	60.76	62.43	60.22	61.39	61.03	0.79%	259,284
Jan 27, 2026	61.10	61.43	60.18	60.91	60.56	0.18%	230,169
Jan 26, 2026	63.02	63.30	60.63	60.80	60.45	-4.03%	322,262
Jan 23, 2026	63.30	63.39	61.64	63.35	62.98	-0.57%	224,255
Jan 22, 2026	65.82	66.60	62.71	63.71	63.34	-2.52%	267,999
Jan 21, 2026	65.67	65.83	63.24	65.36	64.98	0.55%	506,057
Jan 20, 2026	69.36	69.36	64.40	65.00	64.62	-7.96%	486,346
Jan 16, 2026	70.50	71.92	70.49	70.62	70.21	-0.58%	361,306
Jan 15, 2026	70.60	72.19	70.05	71.03	70.62	0.68%	268,916
Jan 14, 2026	68.76	71.04	68.40	70.55	70.14	2.31%	298,218
Jan 13, 2026	69.05	70.00	68.39	68.96	68.56	0.33%	221,483
Jan 12, 2026	66.84	68.96	65.42	68.73	68.33	2.34%	281,741
Jan 9, 2026	65.59	67.37	63.84	67.16	66.77	2.80%	321,985
Jan 8, 2026	64.10	66.38	63.96	65.33	64.95	1.19%	333,244
Jan 7, 2026	62.99	65.09	60.94	64.56	64.19	1.46%	425,427
Jan 6, 2026	62.98	64.57	61.88	63.63	63.26	0.98%	439,472
Jan 5, 2026	61.40	66.17	61.40	63.01	62.64	3.30%	554,354
Jan 2, 2026	61.43	63.27	60.79	61.00	60.65	-0.44%	385,955
Dec 31, 2025	60.05	61.60	59.18	61.27	60.91	1.98%	394,539
Dec 30, 2025	59.02	60.90	58.69	60.08	59.73	1.32%	213,030
Dec 29, 2025	62.02	62.69	59.12	59.30	58.96	-4.88%	463,412
Dec 26, 2025	59.91	64.43	59.91	62.34	61.98	4.42%	611,121
Dec 24, 2025	57.34	60.00	57.34	59.70	59.35	3.47%	154,803
Dec 23, 2025	56.84	57.99	55.80	57.70	57.37	1.60%	251,932
Dec 22, 2025	55.00	56.89	54.27	56.79	56.46	4.68%	245,807
Dec 19, 2025	53.68	54.84	53.01	54.25	53.94	0.91%	484,301
Dec 18, 2025	53.77	54.87	53.59	53.76	53.45	1.19%	296,980
Dec 17, 2025	53.48	54.89	52.97	53.13	52.82	-0.65%	282,096
Dec 16, 2025	52.53	53.79	52.39	53.48	53.17	1.77%	293,373
Dec 15, 2025	52.34	53.93	52.29	52.55	52.25	-0.36%	380,258
Dec 12, 2025	54.01	55.33	52.23	52.74	52.43	-1.44%	595,918
Dec 11, 2025	52.75	53.71	52.23	53.51	53.20	1.25%	307,000
Dec 10, 2025	52.56	53.84	51.13	52.85	52.54	1.65%	676,120
Dec 9, 2025	50.53	53.50	50.53	51.99	51.69	2.67%	592,690
Dec 8, 2025	49.51	51.44	48.31	50.64	50.35	1.71%	478,941
Dec 5, 2025	47.63	51.75	47.63	49.79	49.50	2.70%	1,211,667
Dec 4, 2025	50.29	51.00	45.50	48.48	48.20	-15.54%	1,566,941
Dec 3, 2025	52.92	57.68	52.92	57.40	57.07	9.50%	935,745