Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
49.79
+1.31 (2.70%)
At close: Dec 5, 2025, 4:00 PM EST
50.40
+0.61 (1.23%)
After-hours: Dec 5, 2025, 7:55 PM EST
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.63 | 51.75 | 47.63 | 49.79 | 49.79 | 2.70% | 1,211,191 |
| Dec 4, 2025 | 50.29 | 51.00 | 45.50 | 48.48 | 48.48 | -15.54% | 1,564,781 |
| Dec 3, 2025 | 52.92 | 57.68 | 52.92 | 57.40 | 57.40 | 9.50% | 934,034 |
| Dec 2, 2025 | 54.00 | 54.28 | 51.61 | 52.42 | 52.42 | -2.27% | 500,095 |
| Dec 1, 2025 | 52.00 | 53.88 | 51.71 | 53.64 | 53.64 | 1.02% | 423,581 |
| Nov 28, 2025 | 52.29 | 53.51 | 52.29 | 53.10 | 53.10 | 2.00% | 164,233 |
| Nov 26, 2025 | 51.17 | 52.90 | 51.17 | 52.06 | 52.06 | 1.42% | 295,114 |
| Nov 25, 2025 | 48.15 | 52.49 | 47.90 | 51.33 | 51.11 | 7.88% | 378,586 |
| 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 |
| Oct 10, 2025 | 59.61 | 61.62 | 58.76 | 59.95 | 59.69 | 0.99% | 548,181 |
| Oct 9, 2025 | 59.13 | 60.12 | 57.98 | 59.36 | 59.11 | 0.64% | 296,937 |
| Oct 8, 2025 | 58.03 | 60.62 | 56.74 | 58.98 | 58.73 | 1.58% | 497,764 |
| Oct 7, 2025 | 60.09 | 60.70 | 57.67 | 58.06 | 57.81 | -3.25% | 466,268 |
| Oct 6, 2025 | 61.25 | 61.51 | 59.56 | 60.01 | 59.75 | -1.70% | 446,628 |
| Oct 3, 2025 | 62.00 | 62.51 | 60.72 | 61.05 | 60.79 | -1.63% | 514,666 |
| Oct 2, 2025 | 63.22 | 63.96 | 61.86 | 62.06 | 61.79 | -1.79% | 268,677 |
| Oct 1, 2025 | 64.70 | 65.52 | 62.78 | 63.19 | 62.92 | -3.10% | 507,868 |
| Sep 30, 2025 | 70.14 | 70.83 | 64.66 | 65.21 | 64.93 | -7.88% | 636,333 |
| Sep 29, 2025 | 73.33 | 73.50 | 70.47 | 70.79 | 70.49 | -2.88% | 504,289 |
| Sep 26, 2025 | 73.00 | 74.38 | 70.12 | 72.89 | 72.58 | 0.66% | 472,430 |