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

Last Price31.02

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 7th, 7:04 AM EDT

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

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	31.82	31.82	30.17	31.02	512,139	31.02
7/02/2026	30.45	31.75	30.45	31.50	421,935	31.50
7/01/2026	30.26	30.95	30.26	30.56	403,836	30.56
6/30/2026	30.35	30.75	29.71	30.61	334,474	30.61
6/29/2026	32.36	32.36	30.26	30.31	444,114	30.31
6/26/2026	31.97	32.58	31.28	31.34	510,559	31.34
6/25/2026	32.22	33.01	31.94	32.00	243,109	32.00
6/24/2026	31.01	33.27	30.80	32.58	400,220	32.35
6/23/2026	31.54	31.74	30.73	30.76	297,990	30.54
6/22/2026	32.18	32.57	31.57	31.81	485,500	31.59
6/18/2026	32.29	33.50	31.95	32.37	696,983	32.14
6/17/2026	32.51	33.21	31.54	31.60	336,621	31.38
6/16/2026	32.84	33.50	31.97	32.54	331,050	32.31
6/15/2026	32.94	33.12	32.25	32.51	372,095	32.28
6/12/2026	33.43	34.32	32.05	32.13	407,293	31.90
6/11/2026	33.80	34.25	33.10	33.89	515,469	33.65
6/10/2026	32.79	34.15	32.74	33.80	435,547	33.56
6/09/2026	33.20	34.45	32.77	33.03	428,265	32.80
6/08/2026	33.89	34.21	32.62	32.98	434,268	32.75
6/05/2026	35.38	36.00	33.95	33.97	254,271	33.73
6/04/2026	35.79	36.51	35.48	35.72	222,519	35.47
6/03/2026	35.55	35.94	34.61	35.27	270,591	35.02
6/02/2026	36.26	36.55	35.30	35.92	310,545	35.67
6/01/2026	37.19	37.95	35.96	36.38	383,971	36.12
5/29/2026	39.48	40.18	37.12	37.21	666,292	36.95
5/28/2026	36.80	39.34	35.20	38.90	1,209,570	38.63
5/27/2026	38.16	40.06	37.67	37.80	456,410	37.53
5/26/2026	37.22	38.12	37.10	37.67	347,291	37.40
5/22/2026	37.33	38.11	36.66	36.97	251,056	36.71
5/21/2026	35.87	37.61	35.48	37.16	294,637	36.90
5/20/2026	37.35	37.35	36.08	36.50	370,865	36.24
5/19/2026	34.62	37.74	34.28	37.48	504,140	37.22
5/18/2026	35.00	35.70	34.08	34.88	436,768	34.63
5/15/2026	36.14	36.31	34.94	35.32	374,027	35.07
5/14/2026	36.07	36.58	35.71	36.22	202,830	35.96
5/13/2026	35.59	35.90	34.29	35.74	375,672	35.49
5/12/2026	37.14	37.42	35.76	36.12	299,591	35.87
5/11/2026	37.99	38.11	36.65	37.08	318,653	36.82
5/08/2026	37.51	38.81	37.01	38.37	278,561	38.10
5/07/2026	36.82	37.52	36.36	37.42	378,520	37.16
5/06/2026	37.15	37.92	37.11	37.17	218,258	36.91
5/05/2026	36.34	37.70	36.31	36.64	294,989	36.38
5/04/2026	36.05	37.50	35.52	36.26	555,183	36.00
5/01/2026	36.76	37.20	35.90	36.02	314,954	35.77
4/30/2026	36.50	37.53	36.23	36.94	415,184	36.68
4/29/2026	37.64	38.05	35.38	36.71	520,419	36.45
4/28/2026	38.59	39.16	37.91	37.91	323,492	37.64
4/27/2026	38.63	39.02	37.70	38.54	322,356	38.27
4/24/2026	37.89	38.77	37.50	38.56	248,052	38.29
4/23/2026	39.38	39.48	37.77	37.81	206,959	37.54
4/22/2026	39.44	40.15	39.05	39.58	245,008	39.30
4/21/2026	39.65	40.09	39.00	39.05	305,048	38.77
4/20/2026	38.82	39.84	38.46	39.43	319,409	39.15
4/17/2026	38.46	40.09	38.46	39.05	381,229	38.77
4/16/2026	37.02	38.16	36.39	37.43	456,437	37.17
4/15/2026	38.05	38.26	36.77	37.02	239,367	36.76
4/14/2026	37.51	38.31	37.34	38.04	314,398	37.77
4/13/2026	36.96	37.62	36.26	37.22	302,722	36.96
4/10/2026	37.91	38.04	37.03	37.26	316,318	37.00
4/09/2026	37.51	38.87	37.08	37.85	386,166	37.58
4/08/2026	39.17	40.16	37.85	38.04	435,793	37.77
4/07/2026	37.12	37.52	36.42	37.19	246,184	36.93