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

Currency In USD

BBW Historical Return

If you invested $1000 in Build-A-Bear Workshop, Inc. (BBW) 10 years ago, it would be worth $3,019.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,897.96, while $1000 invested 1 year ago would be worth $379.08. This corresponds to total returns of 201.95%, 89.8%, -62.09%, respectively, with annualized returns of 11.68%, 13.68%, -62.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	28.1	28.18	28.18	28.65	27.99	496,749
September 09, 2026	28.79	28.2	28.2	29.22	28.04	718,536
September 08, 2026	29.19	29.14	29.14	29.42	28.6	528,816
September 04, 2026	28.73	29.43	29.43	29.89	28.57	556,854
September 03, 2026	30.55	29.07	29.07	31	29	676,927
September 02, 2026	30	30.12	30.12	30.34	29.16	644,088
September 01, 2026	30.01	30.4	30.4	30.61	28.73	978,435
August 31, 2026	30.59	30.27	30.27	31.31	29.39	1.71M
August 28, 2026	28.96	29.85	29.85	30.15	28.66	2.18M
August 27, 2026	33.24	28.44	28.44	33.7	27.5	5.31M
August 26, 2026	38.36	39.1	39.1	39.59	37.77	616,987
August 25, 2026	38.66	39.37	39.37	40	37.36	591,870
August 24, 2026	39.33	38.87	38.87	40.18	38.59	629,036
August 21, 2026	38.76	38.89	38.89	39.17	37.8	668,865
August 20, 2026	39.23	37.78	37.78	39.23	36.62	724,430
August 19, 2026	37.95	39.58	39.58	40	37.63	323,727
August 18, 2026	38.25	37.44	37.44	38.81	37.22	423,669
August 17, 2026	38.36	38.19	38.19	38.53	37.07	341,220
August 14, 2026	38.02	38.34	38.34	40.15	37.63	440,929
August 13, 2026	37.16	37.78	37.78	38.44	36.81	407,265
August 12, 2026	36.7	36.98	36.98	37.49	36	0
August 11, 2026	36.68	36.84	36.84	37.5	36.36	0
August 10, 2026	36.67	37.26	37.26	37.29	35.76	262,673
August 07, 2026	35.05	36.86	36.86	37.17	35.04	354,375
August 06, 2026	34.44	34.71	34.71	35.01	34.31	251,369
August 05, 2026	34.82	34.82	34.82	35.64	34.35	318,489
August 04, 2026	33.75	34.28	34.28	34.57	33.57	437,910
August 03, 2026	34.35	33.81	33.81	35.49	33.71	321,753
July 31, 2026	35.04	33.92	33.92	35.26	33.45	267,048
July 30, 2026	35.22	35.27	35.27	35.47	34.45	149,620
July 29, 2026	35.19	35.52	35.52	35.89	34.7	246,802
July 28, 2026	34.75	35.31	35.31	36.18	34.3	306,823
July 27, 2026	34.19	34.12	34.12	34.71	33.74	219,818
July 23, 2026	33.41	33.84	33.84	34.21	32.91	290,628
July 22, 2026	33.95	33.92	33.92	34.18	33.14	195,260
July 21, 2026	33.92	33.97	33.97	34.42	33.24	249,794
July 20, 2026	34.5	34.03	34.03	34.5	33.78	244,489
July 17, 2026	34.28	34.13	34.13	35.25	33.64	233,211
July 16, 2026	34.19	34.97	34.97	35.94	34.19	356,615
July 15, 2026	33	34.4	34.4	34.86	32.97	337,429
July 14, 2026	33.54	32.91	32.91	34	32.59	433,220
July 13, 2026	34.34	33.62	33.62	34.88	33.38	430,449
July 10, 2026	31.77	34.42	34.42	34.45	31.46	599,831
July 09, 2026	30.07	31.15	31.15	31.42	29.89	345,445
July 08, 2026	29.57	30.19	30.19	30.42	29.35	440,559
July 07, 2026	31.29	29.84	29.84	31.55	29.81	342,941
July 06, 2026	31.82	31.02	31.02	31.82	30.17	512,111
July 02, 2026	30.45	31.5	31.5	31.75	30.45	421,931
July 01, 2026	30.26	30.56	30.56	30.95	30.26	403,836
June 30, 2026	30.35	30.61	30.61	30.75	29.71	334,419
June 29, 2026	32.36	30.31	30.31	32.36	30.26	443,962
June 26, 2026	31.97	31.34	31.34	32.58	31.28	509,658
June 25, 2026	32.22	32	32	33.01	31.94	243,098
June 24, 2026	31.01	32.58	32.58	33.27	30.8	400,164
June 23, 2026	31.54	30.76	30.76	31.74	30.73	297,978
June 22, 2026	32.18	31.81	31.81	32.57	31.57	485,469
June 18, 2026	32.29	32.37	32.37	33.5	31.96	696,818
June 17, 2026	32.51	31.6	31.6	33.21	31.54	336,603
June 16, 2026	32.84	32.54	32.54	33.5	31.97	331,041
June 15, 2026	32.95	32.51	32.51	33.12	32.25	372,044