Build-A-Bear Workshop, Inc. Common Stock (BBW)

Last Price37.81

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 24th, 5:22 AM EDT

Historical Prices For Build-A-Bear Workshop, Inc. Common Stock (BBW)

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	39.38	39.48	37.77	37.81	206,959	37.81
4/22/2026	39.44	40.15	39.05	39.58	245,008	39.58
4/21/2026	39.65	40.09	39.00	39.05	305,048	39.05
4/20/2026	38.82	39.84	38.46	39.43	319,409	39.43
4/17/2026	38.46	40.09	38.46	39.05	381,229	39.05
4/16/2026	37.02	38.16	36.39	37.43	456,437	37.43
4/15/2026	38.05	38.26	36.77	37.02	239,367	37.02
4/14/2026	37.51	38.31	37.34	38.04	314,398	38.04
4/13/2026	36.96	37.62	36.26	37.22	302,722	37.22
4/10/2026	37.91	38.04	37.03	37.26	316,318	37.26
4/09/2026	37.51	38.87	37.08	37.85	386,166	37.85
4/08/2026	39.17	40.16	37.85	38.04	435,793	38.04
4/07/2026	37.12	37.52	36.42	37.19	246,184	37.19
4/06/2026	37.71	38.42	37.12	37.28	240,501	37.28
4/02/2026	36.26	38.09	35.91	38.07	254,124	38.07
4/01/2026	37.72	38.73	36.71	37.09	365,397	37.09
3/31/2026	37.42	37.79	35.93	37.45	647,671	37.45
3/30/2026	36.90	37.70	35.50	36.87	680,181	36.87
3/27/2026	38.22	38.92	37.14	37.28	354,787	37.28
3/26/2026	38.93	40.09	38.12	38.73	398,868	38.73
3/25/2026	41.60	41.86	38.90	39.64	469,194	39.41
3/24/2026	41.19	41.82	40.39	41.06	486,634	40.82
3/23/2026	41.69	43.20	41.00	41.61	710,080	41.37
3/20/2026	40.87	41.90	40.39	40.92	661,481	40.68
3/19/2026	39.59	41.70	39.32	40.82	567,376	40.58
3/18/2026	39.46	40.73	39.36	39.46	464,952	39.23
3/17/2026	39.07	40.70	38.99	39.96	457,025	39.73
3/16/2026	40.72	41.59	38.37	38.50	995,888	38.28
3/13/2026	41.61	41.85	39.01	40.91	785,955	40.67
3/12/2026	46.86	47.00	40.92	41.57	901,151	41.33
3/11/2026	45.48	45.78	43.40	43.49	624,723	43.24
3/10/2026	44.18	46.38	44.00	45.71	772,984	45.44
3/09/2026	41.08	44.26	39.89	44.04	744,972	43.78
3/06/2026	44.37	44.62	42.11	42.35	504,965	42.10
3/05/2026	45.30	46.27	44.22	45.24	323,360	44.98
3/04/2026	47.25	47.47	45.50	45.70	389,538	45.43
3/03/2026	45.24	46.57	43.66	46.50	316,438	46.23
3/02/2026	47.45	47.71	46.00	46.74	430,681	46.47
2/27/2026	49.18	49.44	48.26	48.66	464,454	48.38
2/26/2026	49.89	51.29	49.31	50.09	257,115	49.80
2/25/2026	50.56	50.56	49.38	49.92	238,526	49.63
2/24/2026	49.30	51.08	49.30	50.45	279,310	50.16
2/23/2026	51.80	52.61	48.45	49.14	436,620	48.85
2/20/2026	52.86	54.50	51.67	52.53	477,551	52.23
2/19/2026	52.63	53.50	52.36	53.03	184,217	52.72
2/18/2026	51.06	55.24	50.98	52.99	461,516	52.68
2/17/2026	50.10	51.73	49.92	51.24	289,324	50.94
2/13/2026	49.14	50.31	48.46	50.14	299,522	49.85
2/12/2026	50.71	51.56	48.94	49.17	293,153	48.88
2/11/2026	52.51	53.89	50.19	50.19	275,278	49.90
2/10/2026	53.83	54.34	51.39	52.14	476,171	51.84
2/09/2026	55.31	56.00	53.97	54.14	254,883	53.83
2/06/2026	55.46	56.22	54.35	55.43	374,065	55.11
2/05/2026	59.04	59.23	54.08	54.36	342,886	54.04
2/04/2026	60.38	61.82	59.23	59.33	225,288	58.99
2/03/2026	59.79	60.98	59.01	60.39	235,419	60.04
2/02/2026	60.20	61.02	59.50	59.96	288,216	59.61
1/30/2026	59.21	60.44	59.05	59.68	258,223	59.33
1/29/2026	61.40	62.09	59.90	59.99	229,063	59.64
1/28/2026	60.76	62.43	60.22	61.39	259,266	61.03
1/27/2026	61.10	61.43	60.18	60.91	230,142	60.56
1/26/2026	63.02	63.30	60.63	60.80	322,235	60.45