Build-A-Bear Workshop, Inc. BBW
NYSE · United States · Retail Trade
$25.41+0.34 (+1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.41 | +1.36% | $25.18 | $25.64 | $24.79 | 457.60K |
| 2026-09-30 | $25.07 | -1.49% | $25.55 | $25.74 | $24.42 | 685.30K |
| 2026-09-29 | $25.45 | +0.35% | $25.50 | $25.73 | $25.09 | 418.80K |
| 2026-09-28 | $25.36 | -1.59% | $25.82 | $26.08 | $25.21 | 459.40K |
| 2026-09-25 | $25.77 | +2.67% | $25.09 | $25.89 | $24.78 | 355.20K |
| 2026-09-24 | $25.10 | -3.31% | $25.46 | $25.81 | $24.78 | 617.10K |
| 2026-09-23 | $25.96 | -1.55% | $26.88 | $26.95 | $25.80 | 775.30K |
| 2026-09-22 | $26.37 | +6.55% | $25.25 | $26.49 | $25.18 | 836.50K |
| 2026-09-21 | $24.75 | +1.27% | $24.42 | $25.30 | $24.15 | 528.80K |
| 2026-09-18 | $24.44 | -4.04% | $25.40 | $25.59 | $24.37 | 737.90K |
| 2026-09-17 | $25.47 | -3.41% | $26.77 | $27.00 | $25.43 | 844.20K |
| 2026-09-16 | $26.37 | +2.45% | $25.96 | $26.71 | $25.53 | 713.10K |
| 2026-09-15 | $25.74 | -5.23% | $27.49 | $27.51 | $25.66 | 674.40K |
| 2026-09-14 | $27.16 | -1.52% | $27.82 | $28.15 | $27.09 | 487.60K |
| 2026-09-11 | $27.58 | -2.13% | $28.03 | $28.43 | $27.37 | 534.00K |
| 2026-09-10 | $28.18 | -0.07% | $28.10 | $28.65 | $27.99 | 502.60K |
| 2026-09-09 | $28.20 | -3.23% | $28.79 | $29.22 | $28.04 | 719.20K |
| 2026-09-08 | $29.14 | -0.99% | $29.19 | $29.42 | $28.60 | 528.90K |
| 2026-09-04 | $29.43 | +1.24% | $28.73 | $29.89 | $28.57 | 556.90K |
| 2026-09-03 | $29.07 | -3.49% | $30.55 | $31.00 | $29.00 | 677.00K |
| 2026-09-02 | $30.12 | -0.92% | $30.00 | $30.34 | $29.16 | 645.30K |
| 2026-09-01 | $30.40 | +0.43% | $30.01 | $30.61 | $28.73 | 978.50K |
| 2026-08-31 | $30.27 | +1.41% | $30.59 | $31.31 | $29.39 | 1.71M |
| 2026-08-28 | $29.85 | +4.96% | $28.96 | $30.15 | $28.66 | 2.18M |
| 2026-08-27 | $28.44 | -27.26% | $33.24 | $33.70 | $27.50 | 5.31M |
| 2026-08-26 | $39.10 | -0.69% | $38.36 | $39.59 | $37.77 | 617.50K |
| 2026-08-25 | $39.37 | +1.29% | $38.66 | $40.00 | $37.36 | 591.90K |
| 2026-08-24 | $38.87 | -0.05% | $39.33 | $40.18 | $38.59 | 629.00K |
| 2026-08-21 | $38.89 | +2.94% | $38.76 | $39.17 | $37.80 | 669.10K |
| 2026-08-20 | $37.78 | -4.55% | $39.23 | $39.23 | $36.62 | 727.00K |
| 2026-08-19 | $39.58 | +5.72% | $37.95 | $40.00 | $37.63 | 323.80K |
| 2026-08-18 | $37.44 | -1.96% | $38.25 | $38.81 | $37.22 | 423.70K |
| 2026-08-17 | $38.19 | -0.39% | $38.36 | $38.54 | $37.07 | 341.20K |
| 2026-08-14 | $38.34 | +1.48% | $38.02 | $40.15 | $37.63 | 440.90K |
| 2026-08-13 | $37.78 | +2.16% | $37.16 | $38.44 | $36.81 | 407.30K |
| 2026-08-12 | $36.98 | +0.38% | $36.70 | $37.49 | $36.00 | 266.70K |
| 2026-08-11 | $36.84 | -1.13% | $36.68 | $37.51 | $36.36 | 258.90K |
| 2026-08-10 | $37.26 | +1.09% | $36.67 | $37.29 | $35.76 | 262.70K |
| 2026-08-07 | $36.86 | +6.19% | $35.05 | $37.17 | $35.04 | 354.40K |
| 2026-08-06 | $34.71 | -0.32% | $34.44 | $35.01 | $34.31 | 251.40K |
| 2026-08-05 | $34.82 | +1.58% | $34.82 | $35.64 | $34.35 | 318.50K |
| 2026-08-04 | $34.28 | +1.39% | $33.75 | $34.57 | $33.57 | 437.90K |
| 2026-08-03 | $33.81 | -0.32% | $34.35 | $35.49 | $33.71 | 321.80K |
| 2026-07-31 | $33.92 | -3.83% | $35.04 | $35.26 | $33.45 | 267.00K |
| 2026-07-30 | $35.27 | -0.70% | $35.22 | $35.47 | $34.45 | 160.80K |
| 2026-07-29 | $35.52 | +0.59% | $35.19 | $35.89 | $34.70 | 246.80K |
| 2026-07-28 | $35.31 | +3.49% | $34.75 | $36.18 | $34.30 | 306.80K |
| 2026-07-27 | $34.12 | +1.25% | $34.19 | $34.71 | $33.74 | 219.80K |
| 2026-07-24 | $33.70 | -0.41% | $33.77 | $34.37 | $33.13 | 177.40K |
| 2026-07-23 | $33.84 | -0.24% | $33.41 | $34.21 | $32.91 | 290.70K |
| 2026-07-22 | $33.92 | -0.15% | $33.95 | $34.18 | $33.14 | 195.30K |
| 2026-07-21 | $33.97 | -0.18% | $33.92 | $34.42 | $33.24 | 249.80K |
| 2026-07-20 | $34.03 | -0.29% | $34.50 | $34.50 | $33.78 | 244.50K |
| 2026-07-17 | $34.13 | -2.40% | $34.28 | $35.25 | $33.64 | 233.20K |
| 2026-07-16 | $34.97 | +1.66% | $34.19 | $35.94 | $34.19 | 357.10K |
| 2026-07-15 | $34.40 | +4.53% | $33.00 | $34.86 | $32.97 | 398.10K |
| 2026-07-14 | $32.91 | -2.11% | $33.54 | $34.00 | $32.59 | 433.20K |
| 2026-07-13 | $33.62 | -2.32% | $34.34 | $34.88 | $33.38 | 432.00K |
| 2026-07-10 | $34.42 | +10.50% | $31.77 | $34.45 | $31.46 | 599.90K |
| 2026-07-09 | $31.15 | +3.18% | $30.07 | $31.42 | $29.89 | 345.60K |
| 2026-07-08 | $30.19 | +1.17% | $29.57 | $30.42 | $29.35 | 440.60K |
| 2026-07-07 | $29.84 | -3.80% | $31.29 | $31.55 | $29.81 | 342.90K |
| 2026-07-06 | $31.02 | -1.52% | $31.82 | $31.82 | $30.17 | 512.10K |
| 2026-07-02 | $31.50 | +3.08% | $30.45 | $31.75 | $30.45 | 421.90K |
| 2026-07-01 | $30.56 | -0.16% | $30.26 | $30.95 | $30.26 | 403.80K |
| 2026-06-30 | $30.61 | +0.99% | $30.35 | $30.75 | $29.71 | 334.40K |
| 2026-06-29 | $30.31 | -3.29% | $32.36 | $32.36 | $30.26 | 444.00K |
| 2026-06-26 | $31.34 | -2.06% | $31.97 | $32.58 | $31.28 | 510.60K |
| 2026-06-25 | $32.00 | -1.78% | $32.22 | $33.01 | $31.94 | 243.10K |
| 2026-06-24 | $32.58 | +5.92% | $31.01 | $33.27 | $30.80 | 400.20K |
| 2026-06-23 | $30.76 | -3.30% | $31.54 | $31.74 | $30.73 | 298.00K |
| 2026-06-22 | $31.81 | -1.73% | $32.18 | $32.57 | $31.57 | 485.50K |
| 2026-06-18 | $32.37 | +2.44% | $32.29 | $33.50 | $31.96 | 696.80K |
| 2026-06-17 | $31.60 | -2.89% | $32.51 | $33.21 | $31.54 | 336.60K |
| 2026-06-16 | $32.54 | +0.09% | $32.84 | $33.50 | $31.97 | 331.00K |
| 2026-06-15 | $32.51 | +1.18% | $32.95 | $33.12 | $32.25 | 372.00K |
| 2026-06-12 | $32.13 | -5.19% | $33.43 | $34.32 | $32.05 | 407.30K |
| 2026-06-11 | $33.89 | +0.27% | $33.80 | $34.25 | $33.10 | 515.40K |
| 2026-06-10 | $33.80 | +2.33% | $32.79 | $34.15 | $32.74 | 435.50K |
| 2026-06-09 | $33.03 | +0.15% | $33.20 | $34.45 | $32.77 | 428.30K |
| 2026-06-08 | $32.98 | -2.91% | $33.89 | $34.21 | $32.62 | 434.20K |
| 2026-06-05 | $33.97 | -4.90% | $35.38 | $36.00 | $33.95 | 254.30K |
| 2026-06-04 | $35.72 | +1.28% | $35.79 | $36.51 | $35.48 | 222.50K |
| 2026-06-03 | $35.27 | -1.81% | $35.55 | $35.94 | $34.61 | 270.50K |
| 2026-06-02 | $35.92 | -1.26% | $36.26 | $36.55 | $35.30 | 310.50K |
| 2026-06-01 | $36.38 | -2.23% | $37.19 | $37.95 | $35.96 | 383.80K |
| 2026-05-29 | $37.21 | -4.34% | $39.48 | $40.18 | $37.12 | 666.30K |
| 2026-05-28 | $38.90 | +2.91% | $36.80 | $39.34 | $35.20 | 1.21M |
| 2026-05-27 | $37.80 | +0.35% | $38.16 | $40.07 | $37.67 | 456.20K |
| 2026-05-26 | $37.67 | +1.89% | $37.22 | $38.12 | $37.10 | 347.30K |