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

Last Price43.49

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 12th, 5:07 AM EDT

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

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	45.48	45.78	43.40	43.49	624,723	43.49
3/10/2026	44.18	46.38	44.00	45.71	772,984	45.71
3/09/2026	41.08	44.26	39.89	44.04	744,972	44.04
3/06/2026	44.37	44.62	42.11	42.35	504,965	42.35
3/05/2026	45.30	46.27	44.22	45.24	323,360	45.24
3/04/2026	47.25	47.47	45.50	45.70	389,538	45.70
3/03/2026	45.24	46.57	43.66	46.50	316,438	46.50
3/02/2026	47.45	47.71	46.00	46.74	430,681	46.74
2/27/2026	49.18	49.44	48.26	48.66	464,454	48.66
2/26/2026	49.89	51.29	49.31	50.09	257,115	50.09
2/25/2026	50.56	50.56	49.38	49.92	238,526	49.92
2/24/2026	49.30	51.08	49.30	50.45	279,310	50.45
2/23/2026	51.80	52.61	48.45	49.14	436,620	49.14
2/20/2026	52.86	54.50	51.67	52.53	477,551	52.53
2/19/2026	52.63	53.50	52.36	53.03	184,217	53.03
2/18/2026	51.06	55.24	50.98	52.99	461,516	52.99
2/17/2026	50.10	51.73	49.92	51.24	289,324	51.24
2/13/2026	49.14	50.31	48.46	50.14	299,522	50.14
2/12/2026	50.71	51.56	48.94	49.17	293,153	49.17
2/11/2026	52.51	53.89	50.19	50.19	275,278	50.19
2/10/2026	53.83	54.34	51.39	52.14	476,171	52.14
2/09/2026	55.31	56.00	53.97	54.14	254,883	54.14
2/06/2026	55.46	56.22	54.35	55.43	374,065	55.43
2/05/2026	59.04	59.23	54.08	54.36	342,886	54.36
2/04/2026	60.38	61.82	59.23	59.33	225,288	59.33
2/03/2026	59.79	60.98	59.01	60.39	235,419	60.39
2/02/2026	60.20	61.02	59.50	59.96	288,216	59.96
1/30/2026	59.21	60.44	59.05	59.68	258,223	59.68
1/29/2026	61.40	62.09	59.90	59.99	229,063	59.99
1/28/2026	60.76	62.43	60.22	61.39	259,266	61.39
1/27/2026	61.10	61.43	60.18	60.91	230,142	60.91
1/26/2026	63.02	63.30	60.63	60.80	322,235	60.80
1/23/2026	63.30	63.39	61.64	63.35	224,255	63.35
1/22/2026	65.82	66.60	62.71	63.71	267,995	63.71
1/21/2026	65.67	65.83	63.24	65.36	506,051	65.36
1/20/2026	69.36	69.36	64.40	65.00	486,228	65.00
1/16/2026	70.50	71.92	70.49	70.62	361,306	70.62
1/15/2026	70.60	72.19	70.05	71.03	268,896	71.03
1/14/2026	68.76	71.04	68.39	70.55	298,079	70.55
1/13/2026	69.05	70.00	68.39	68.96	221,456	68.96
1/12/2026	66.84	68.96	65.42	68.73	281,656	68.73
1/09/2026	65.59	67.36	63.84	67.16	321,985	67.16
1/08/2026	64.10	66.38	63.96	65.33	332,904	65.33
1/07/2026	62.99	65.09	60.94	64.56	425,422	64.56
1/06/2026	62.98	64.57	61.88	63.63	439,461	63.63
1/05/2026	61.40	66.17	61.40	63.01	554,336	63.01
1/02/2026	61.43	63.27	60.79	61.00	385,955	61.00
12/31/2025	60.05	61.60	59.18	61.27	394,539	61.27
12/30/2025	59.02	60.90	58.69	60.08	213,030	60.08
12/29/2025	62.02	62.69	59.12	59.30	463,390	59.30
12/26/2025	59.91	64.43	59.91	62.34	611,121	62.34
12/24/2025	57.34	60.00	57.34	59.70	154,803	59.70
12/23/2025	56.84	57.99	55.80	57.70	251,920	57.70
12/22/2025	55.00	56.89	54.27	56.79	245,803	56.79
12/19/2025	53.68	54.84	53.01	54.25	484,301	54.25
12/18/2025	53.77	54.87	53.59	53.76	296,978	53.76
12/17/2025	53.48	54.89	52.97	53.13	282,094	53.13
12/16/2025	52.53	53.79	52.39	53.48	293,341	53.48
12/15/2025	52.34	53.93	52.29	52.55	380,107	52.55
12/12/2025	54.01	55.33	52.23	52.74	595,918	52.74