Build-A-Bear Workshop, Inc. (BBW)
NYSE: BBW · Real-Time Price · USD
55.60
-0.11 (-0.20%)
Aug 15, 2025, 4:00 PM - Market closed
Build-A-Bear Workshop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.90 | 55.98 | 54.78 | 55.60 | 55.60 | -0.20% | 346,669 |
| Aug 14, 2025 | 55.70 | 56.03 | 54.85 | 55.71 | 55.71 | -1.87% | 211,686 |
| Aug 13, 2025 | 55.67 | 56.99 | 54.73 | 56.77 | 56.77 | 1.94% | 279,687 |
| Aug 12, 2025 | 52.00 | 56.04 | 51.66 | 55.69 | 55.69 | 8.43% | 299,542 |
| Aug 11, 2025 | 49.48 | 51.67 | 49.26 | 51.36 | 51.36 | 3.95% | 212,160 |
| Aug 8, 2025 | 49.90 | 50.67 | 49.37 | 49.41 | 49.41 | -0.60% | 144,316 |
| Aug 7, 2025 | 51.63 | 51.82 | 49.70 | 49.71 | 49.71 | -3.06% | 166,894 |
| Aug 6, 2025 | 51.57 | 51.58 | 50.31 | 51.28 | 51.28 | -0.33% | 211,917 |
| Aug 5, 2025 | 51.60 | 52.67 | 51.23 | 51.45 | 51.45 | 1.04% | 200,652 |
| Aug 4, 2025 | 50.00 | 51.55 | 49.43 | 50.92 | 50.92 | 3.16% | 196,577 |
| Aug 1, 2025 | 49.87 | 50.27 | 48.74 | 49.36 | 49.36 | -2.66% | 259,323 |
| Jul 31, 2025 | 51.31 | 52.14 | 50.39 | 50.71 | 50.71 | -0.82% | 180,030 |
| Jul 30, 2025 | 51.56 | 51.99 | 50.82 | 51.13 | 51.13 | -0.18% | 139,404 |
| Jul 29, 2025 | 52.95 | 53.18 | 50.82 | 51.22 | 51.22 | -1.65% | 193,627 |
| Jul 28, 2025 | 51.50 | 52.81 | 51.19 | 52.08 | 52.08 | 1.44% | 129,759 |
| Jul 25, 2025 | 51.25 | 52.08 | 50.63 | 51.34 | 51.34 | 0.96% | 124,097 |
| Jul 24, 2025 | 54.92 | 55.19 | 50.72 | 50.85 | 50.85 | -7.53% | 216,687 |
| Jul 23, 2025 | 54.02 | 55.42 | 54.02 | 54.99 | 54.99 | 1.87% | 234,708 |
| Jul 22, 2025 | 53.64 | 55.23 | 53.38 | 53.98 | 53.98 | 1.39% | 234,937 |
| Jul 21, 2025 | 52.79 | 53.43 | 52.42 | 53.24 | 53.24 | 1.10% | 185,379 |
| Jul 18, 2025 | 52.58 | 52.98 | 51.56 | 52.66 | 52.66 | 0.96% | 175,089 |
| Jul 17, 2025 | 51.63 | 53.00 | 51.63 | 52.16 | 52.16 | 0.42% | 187,137 |
| Jul 16, 2025 | 51.00 | 52.04 | 50.56 | 51.94 | 51.94 | 2.10% | 150,595 |
| Jul 15, 2025 | 51.68 | 51.71 | 50.85 | 50.87 | 50.87 | -0.84% | 138,544 |
| Jul 14, 2025 | 49.98 | 51.41 | 49.07 | 51.30 | 51.30 | 3.03% | 166,357 |
| Jul 11, 2025 | 51.33 | 51.33 | 48.61 | 49.79 | 49.79 | -3.13% | 173,279 |
| Jul 10, 2025 | 50.55 | 52.50 | 50.55 | 51.40 | 51.40 | 1.78% | 180,356 |
| Jul 9, 2025 | 51.13 | 51.13 | 50.26 | 50.50 | 50.50 | -0.57% | 196,627 |
| Jul 8, 2025 | 51.97 | 52.13 | 50.44 | 50.79 | 50.79 | -1.86% | 215,336 |
| Jul 7, 2025 | 53.40 | 54.34 | 51.70 | 51.75 | 51.75 | -3.90% | 227,225 |
| Jul 3, 2025 | 52.60 | 53.85 | 52.09 | 53.85 | 53.85 | 1.82% | 96,617 |
| Jul 2, 2025 | 52.66 | 53.32 | 51.67 | 52.89 | 52.89 | 0.55% | 231,096 |
| Jul 1, 2025 | 51.69 | 54.39 | 51.40 | 52.60 | 52.60 | 2.02% | 334,834 |
| Jun 30, 2025 | 54.43 | 54.88 | 51.43 | 51.56 | 51.56 | -4.75% | 268,035 |
| 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 |