Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
54.13
+1.71 (3.26%)
At close: Jun 27, 2025, 4:00 PM
56.83
+2.70 (4.99%)
After-hours: Jun 27, 2025, 7:39 PM EDT
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.94 | 54.14 | 51.31 | 54.13 | 54.13 | 3.26% | 525,753 |
| Jun 26, 2025 | 52.36 | 52.62 | 51.30 | 52.42 | 52.42 | -0.27% | 189,204 |
| Jun 25, 2025 | 52.31 | 52.96 | 52.00 | 52.56 | 52.34 | 0.31% | 186,829 |
| Jun 24, 2025 | 53.09 | 53.67 | 52.05 | 52.40 | 52.18 | 0.33% | 192,576 |
| Jun 23, 2025 | 52.29 | 53.01 | 51.66 | 52.23 | 52.01 | -1.17% | 208,087 |
| Jun 20, 2025 | 53.22 | 53.36 | 51.99 | 52.85 | 52.63 | 0.67% | 442,047 |
| Jun 18, 2025 | 52.39 | 53.64 | 52.39 | 52.50 | 52.28 | -0.38% | 203,937 |
| Jun 17, 2025 | 52.26 | 53.56 | 52.10 | 52.70 | 52.48 | -0.25% | 185,045 |
| Jun 16, 2025 | 51.10 | 53.54 | 50.78 | 52.83 | 52.61 | 5.89% | 278,527 |
| Jun 13, 2025 | 49.68 | 50.53 | 49.33 | 49.89 | 49.68 | -1.25% | 229,240 |
| Jun 12, 2025 | 48.14 | 50.65 | 47.70 | 50.52 | 50.31 | 4.19% | 197,683 |
| Jun 11, 2025 | 48.40 | 49.68 | 48.25 | 48.49 | 48.29 | 0.48% | 171,532 |
| Jun 10, 2025 | 48.80 | 49.34 | 47.56 | 48.26 | 48.06 | -0.72% | 210,915 |
| Jun 9, 2025 | 48.58 | 48.83 | 47.65 | 48.61 | 48.41 | 1.59% | 205,191 |
| Jun 6, 2025 | 46.97 | 47.85 | 46.65 | 47.85 | 47.65 | 3.21% | 208,510 |
| Jun 5, 2025 | 46.10 | 47.00 | 44.87 | 46.36 | 46.17 | 0.43% | 268,064 |
| Jun 4, 2025 | 47.69 | 48.18 | 46.14 | 46.16 | 45.97 | -3.63% | 204,027 |
| Jun 3, 2025 | 48.13 | 49.05 | 47.74 | 47.90 | 47.70 | 0.57% | 276,455 |
| Jun 2, 2025 | 50.78 | 50.91 | 47.30 | 47.63 | 47.43 | -6.68% | 407,313 |
| May 30, 2025 | 51.21 | 52.57 | 50.68 | 51.04 | 50.83 | -1.90% | 651,017 |
| May 29, 2025 | 51.99 | 55.57 | 48.05 | 52.03 | 51.81 | 21.62% | 873,808 |
| May 28, 2025 | 42.73 | 43.01 | 41.80 | 42.78 | 42.60 | 0.38% | 342,532 |
| May 27, 2025 | 41.69 | 42.91 | 41.08 | 42.62 | 42.44 | 4.23% | 446,169 |
| May 23, 2025 | 39.97 | 41.16 | 39.62 | 40.89 | 40.72 | -0.15% | 172,106 |
| May 22, 2025 | 40.51 | 41.53 | 40.22 | 40.95 | 40.78 | 1.11% | 191,244 |
| May 21, 2025 | 41.02 | 41.56 | 40.28 | 40.50 | 40.33 | -2.69% | 228,296 |
| May 20, 2025 | 41.63 | 41.99 | 41.26 | 41.62 | 41.45 | 0.02% | 175,405 |
| May 19, 2025 | 41.58 | 41.99 | 40.53 | 41.61 | 41.44 | -1.58% | 207,901 |
| May 16, 2025 | 42.18 | 42.56 | 41.81 | 42.28 | 42.10 | 1.12% | 161,177 |
| May 15, 2025 | 41.69 | 41.92 | 40.35 | 41.81 | 41.64 | -0.33% | 221,010 |
| May 14, 2025 | 41.49 | 42.70 | 41.13 | 41.95 | 41.78 | 0.41% | 277,610 |
| May 13, 2025 | 41.41 | 42.36 | 41.36 | 41.78 | 41.61 | 0.92% | 195,936 |
| May 12, 2025 | 39.49 | 43.38 | 39.49 | 41.40 | 41.23 | 11.35% | 395,974 |
| May 9, 2025 | 37.03 | 37.80 | 36.67 | 37.18 | 37.03 | 0.30% | 180,507 |
| May 8, 2025 | 36.43 | 37.44 | 36.26 | 37.07 | 36.92 | 2.92% | 207,900 |
| May 7, 2025 | 35.98 | 36.86 | 35.40 | 36.02 | 35.87 | 1.78% | 182,464 |
| May 6, 2025 | 35.57 | 36.38 | 35.10 | 35.39 | 35.24 | -2.08% | 271,009 |
| May 5, 2025 | 36.26 | 37.03 | 35.95 | 36.14 | 35.99 | -1.15% | 294,251 |
| May 2, 2025 | 36.28 | 37.25 | 36.26 | 36.56 | 36.41 | 2.52% | 213,764 |
| May 1, 2025 | 35.29 | 36.08 | 35.00 | 35.66 | 35.51 | 1.08% | 193,381 |
| Apr 30, 2025 | 34.10 | 35.35 | 33.45 | 35.28 | 35.13 | 1.06% | 235,318 |
| Apr 29, 2025 | 34.71 | 35.07 | 34.31 | 34.91 | 34.76 | 0.11% | 202,089 |
| Apr 28, 2025 | 34.90 | 35.26 | 34.31 | 34.87 | 34.72 | 0.52% | 224,976 |
| Apr 25, 2025 | 34.82 | 34.99 | 34.10 | 34.69 | 34.55 | -1.76% | 258,738 |
| Apr 24, 2025 | 33.41 | 35.43 | 33.25 | 35.31 | 35.16 | 6.10% | 373,719 |
| Apr 23, 2025 | 35.86 | 36.26 | 33.16 | 33.28 | 33.14 | -4.31% | 372,931 |
| Apr 22, 2025 | 33.88 | 35.00 | 33.39 | 34.78 | 34.64 | 3.95% | 364,872 |
| Apr 21, 2025 | 37.10 | 37.17 | 32.55 | 33.46 | 33.32 | -9.98% | 466,958 |
| Apr 17, 2025 | 36.60 | 37.42 | 35.94 | 37.17 | 37.02 | 2.09% | 406,067 |
| Apr 16, 2025 | 36.05 | 36.62 | 35.73 | 36.41 | 36.26 | 0.86% | 269,092 |