Build-A-Bear Workshop, Inc. - BBW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.69	57.14	57.14	57.67	55.5	262,397
August 15, 2025	55.9	55.6	55.6	55.98	54.78	346,700
August 14, 2025	55.7	55.71	55.71	56.03	54.85	211,700
August 13, 2025	55.67	56.77	56.77	56.99	54.73	279,700
August 12, 2025	52	55.69	55.69	56.04	51.66	299,542
August 11, 2025	49.48	51.36	51.36	51.67	49.26	212,200
August 08, 2025	49.9	49.41	49.41	50.67	49.37	144,316
August 07, 2025	51.63	49.71	49.71	51.82	49.7	166,900
August 06, 2025	51.57	51.28	51.28	51.58	50.31	211,882
August 05, 2025	51.6	51.45	51.45	52.67	51.23	200,700
August 04, 2025	50	50.92	50.92	51.55	49.43	196,600
August 01, 2025	49.87	49.36	49.36	50.27	48.74	259,323
July 31, 2025	51.31	50.71	50.71	52.14	50.39	180,030
July 30, 2025	51.56	51.13	51.13	51.99	50.82	139,404
July 29, 2025	52.95	51.22	51.22	53.18	50.82	193,627
July 28, 2025	51.5	52.08	52.08	52.81	51.19	129,759
July 25, 2025	51.25	51.34	51.34	52.08	50.63	124,097
July 24, 2025	54.92	50.85	50.85	55.19	50.72	216,687
July 23, 2025	54.02	54.99	54.99	55.42	54.02	234,708
July 22, 2025	53.64	53.98	53.98	55.23	53.38	234,937
July 21, 2025	52.79	53.24	53.24	53.43	52.42	185,400
July 18, 2025	52.58	52.66	52.66	52.98	51.56	175,100
July 17, 2025	51.63	52.16	52.16	53	51.63	187,137
July 16, 2025	51	51.94	51.94	52.04	50.56	150,600
July 15, 2025	51.68	50.87	50.87	51.71	50.85	138,544
July 14, 2025	49.98	51.3	51.3	51.41	49.07	166,400
July 11, 2025	51.33	49.79	49.79	51.33	48.61	173,279
July 10, 2025	50.55	51.4	51.4	52.5	50.55	180,356
July 09, 2025	51.13	50.5	50.5	51.13	50.26	196,627
July 08, 2025	51.97	50.79	50.79	52.13	50.44	215,336
July 07, 2025	53.4	51.75	51.75	54.34	51.7	227,117
July 03, 2025	52.6	53.85	53.85	53.85	52.09	96,617
July 02, 2025	52.66	52.89	52.89	53.32	51.67	231,100
July 01, 2025	51.69	52.6	52.6	54.39	51.4	334,834
June 30, 2025	54.43	51.56	51.56	54.88	51.43	268,035
June 27, 2025	52.94	54.13	54.13	54.14	51.31	525,800
June 26, 2025	52.36	52.42	52.42	52.62	51.3	189,204
June 25, 2025	52.31	52.56	52.34	52.96	52	186,829
June 24, 2025	53.09	52.4	52.18	53.67	52.05	192,600
June 23, 2025	52.29	52.23	52.01	53.01	51.66	208,087
June 20, 2025	53.22	52.85	52.63	53.36	51.99	442,047
June 18, 2025	52.39	52.5	52.28	53.64	52.39	203,937
June 17, 2025	52.26	52.7	52.7	53.56	52.1	184,743
June 16, 2025	51.1	52.83	52.83	53.54	50.78	278,527
June 13, 2025	49.68	49.86	49.86	50.51	49.56	192,819
June 12, 2025	48.14	50.52	50.52	50.65	47.7	197,700
June 11, 2025	48.4	48.49	48.49	49.68	48.25	171,532
June 10, 2025	48.8	48.26	48.26	49.34	47.56	210,915
June 09, 2025	48.58	48.61	48.61	48.83	47.65	205,200
June 06, 2025	46.97	47.85	47.85	47.85	46.65	208,510
June 05, 2025	46.1	46.36	46.36	47	44.87	268,100
June 04, 2025	47.69	46.16	46.16	48.18	46.14	204,027
June 03, 2025	48.13	47.9	47.9	49.05	47.74	276,455
June 02, 2025	50.78	47.63	47.63	50.91	47.3	407,313
May 30, 2025	51.21	51.04	51.04	52.57	50.68	651,017
May 29, 2025	51.99	52.03	52.03	55.57	48.05	873,808
May 28, 2025	42.73	42.78	42.78	43.01	41.8	342,532
May 27, 2025	41.69	42.62	42.62	42.91	41.08	446,169
May 23, 2025	39.97	40.89	40.89	41.16	39.62	172,004
May 22, 2025	40.51	40.95	40.95	41.53	40.22	191,243

Build-A-Bear Workshop, Inc. (BBW) NYSE