Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
41.40
+4.22 (11.35%)
At close: May 12, 2025, 4:00 PM
41.14
-0.26 (-0.63%)
After-hours: May 12, 2025, 5:18 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.49 | 43.38 | 39.49 | 41.40 | - | 11.35% | 395,883 |
| May 9, 2025 | 37.03 | 37.80 | 36.67 | 37.18 | 37.18 | 0.30% | 180,507 |
| May 8, 2025 | 36.43 | 37.44 | 36.26 | 37.07 | 37.07 | 2.92% | 207,900 |
| May 7, 2025 | 35.98 | 36.86 | 35.40 | 36.02 | 36.02 | 1.78% | 182,464 |
| May 6, 2025 | 35.57 | 36.38 | 35.10 | 35.39 | 35.39 | -2.08% | 271,009 |
| May 5, 2025 | 36.26 | 37.03 | 35.95 | 36.14 | 36.14 | -1.15% | 294,251 |
| May 2, 2025 | 36.28 | 37.25 | 36.26 | 36.56 | 36.56 | 2.52% | 213,764 |
| May 1, 2025 | 35.29 | 36.08 | 35.00 | 35.66 | 35.66 | 1.08% | 193,381 |
| Apr 30, 2025 | 34.10 | 35.35 | 33.45 | 35.28 | 35.28 | 1.06% | 235,318 |
| Apr 29, 2025 | 34.71 | 35.07 | 34.31 | 34.91 | 34.91 | 0.11% | 202,089 |
| Apr 28, 2025 | 34.90 | 35.26 | 34.31 | 34.87 | 34.87 | 0.52% | 224,976 |
| Apr 25, 2025 | 34.82 | 34.99 | 34.10 | 34.69 | 34.69 | -1.76% | 258,738 |
| Apr 24, 2025 | 33.41 | 35.43 | 33.25 | 35.31 | 35.31 | 6.10% | 373,719 |
| Apr 23, 2025 | 35.86 | 36.26 | 33.16 | 33.28 | 33.28 | -4.31% | 372,931 |
| Apr 22, 2025 | 33.88 | 35.00 | 33.39 | 34.78 | 34.78 | 3.95% | 364,872 |
| Apr 21, 2025 | 37.10 | 37.17 | 32.55 | 33.46 | 33.46 | -9.98% | 466,958 |
| Apr 17, 2025 | 36.60 | 37.42 | 35.94 | 37.17 | 37.17 | 2.09% | 406,067 |
| Apr 16, 2025 | 36.05 | 36.62 | 35.73 | 36.41 | 36.41 | 0.86% | 269,092 |
| Apr 15, 2025 | 36.78 | 36.95 | 35.66 | 36.10 | 36.10 | -1.37% | 241,941 |
| Apr 14, 2025 | 37.80 | 37.80 | 35.30 | 36.60 | 36.60 | -0.81% | 252,438 |
| Apr 11, 2025 | 36.68 | 37.23 | 35.08 | 36.90 | 36.90 | 0.22% | 327,625 |
| Apr 10, 2025 | 37.45 | 37.77 | 36.00 | 36.82 | 36.82 | -6.43% | 322,272 |
| Apr 9, 2025 | 33.83 | 39.99 | 33.83 | 39.35 | 39.35 | 14.69% | 538,080 |
| Apr 8, 2025 | 37.73 | 38.21 | 33.78 | 34.31 | 34.31 | -6.05% | 323,974 |
| Apr 7, 2025 | 34.57 | 38.23 | 34.28 | 36.52 | 36.52 | 0.88% | 391,584 |
| Apr 4, 2025 | 34.23 | 37.69 | 34.10 | 36.20 | 36.20 | 0.30% | 320,352 |
| Apr 3, 2025 | 38.85 | 40.54 | 35.90 | 36.09 | 36.09 | -11.78% | 541,850 |
| Apr 2, 2025 | 38.89 | 40.91 | 38.89 | 40.91 | 40.91 | 3.70% | 300,965 |
| Apr 1, 2025 | 37.09 | 39.74 | 36.82 | 39.45 | 39.45 | 6.13% | 249,339 |
| Mar 31, 2025 | 35.28 | 37.39 | 35.28 | 37.17 | 37.17 | 2.82% | 312,790 |
| Mar 28, 2025 | 38.05 | 38.05 | 35.67 | 36.15 | 36.15 | -5.66% | 210,065 |
| Mar 27, 2025 | 38.34 | 38.95 | 37.88 | 38.32 | 38.32 | -0.52% | 195,267 |
| Mar 26, 2025 | 38.50 | 38.56 | 37.20 | 38.52 | 38.30 | 0.34% | 217,680 |
| Mar 25, 2025 | 38.65 | 38.77 | 37.28 | 38.39 | 38.17 | -1.16% | 403,774 |
| Mar 24, 2025 | 38.00 | 38.95 | 37.52 | 38.84 | 38.62 | 4.05% | 290,444 |
| Mar 21, 2025 | 36.73 | 37.51 | 36.18 | 37.33 | 37.12 | 0.62% | 352,287 |
| Mar 20, 2025 | 36.45 | 37.60 | 36.45 | 37.10 | 36.89 | -0.08% | 221,873 |
| Mar 19, 2025 | 35.99 | 37.13 | 35.22 | 37.13 | 36.92 | 3.17% | 294,165 |
| Mar 18, 2025 | 35.37 | 36.12 | 34.42 | 35.99 | 35.79 | 2.27% | 299,295 |
| Mar 17, 2025 | 36.10 | 36.10 | 34.44 | 35.19 | 34.99 | -3.56% | 367,018 |
| Mar 14, 2025 | 35.21 | 36.62 | 34.36 | 36.49 | 36.28 | 3.22% | 415,191 |
| Mar 13, 2025 | 40.98 | 41.00 | 35.16 | 35.35 | 35.15 | -0.42% | 591,939 |
| Mar 12, 2025 | 37.00 | 37.21 | 35.20 | 35.50 | 35.30 | -1.63% | 640,445 |
| Mar 11, 2025 | 38.00 | 38.19 | 35.21 | 36.09 | 35.88 | -5.00% | 336,624 |
| Mar 10, 2025 | 38.98 | 39.14 | 37.41 | 37.99 | 37.77 | -3.92% | 346,391 |
| Mar 7, 2025 | 39.47 | 39.57 | 38.66 | 39.54 | 39.31 | -0.10% | 215,242 |
| Mar 6, 2025 | 40.07 | 42.11 | 39.42 | 39.58 | 39.35 | -3.51% | 292,633 |
| Mar 5, 2025 | 40.66 | 41.11 | 39.74 | 41.02 | 40.79 | 0.71% | 185,115 |
| Mar 4, 2025 | 39.90 | 41.30 | 39.49 | 40.73 | 40.50 | -0.39% | 216,924 |
| Mar 3, 2025 | 41.01 | 41.68 | 40.37 | 40.89 | 40.66 | -0.07% | 230,842 |