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

35.92

-0.46(-1.26%)

Updated at June 02 04:00PM

Currency In USD

BBW Historical Return

If you invested $1000 in Build-A-Bear Workshop, Inc. (BBW) 10 years ago, it would be worth $3,075.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,518.93, while $1000 invested 1 year ago would be worth $767.36. This corresponds to total returns of 207.53%, 151.89%, -23.26%, respectively, with annualized returns of 11.88%, 20.28%, -23.26%.

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
June 02, 2026	36.26	35.92	35.92	36.55	35.3	310,542
June 01, 2026	37.19	36.38	36.38	37.95	35.96	383,786
May 29, 2026	39.48	37.21	37.21	40.18	37.12	666,163
May 28, 2026	36.8	38.9	38.9	39.34	35.2	1.21M
May 27, 2026	38.16	37.8	37.8	40.07	37.67	456,060
May 26, 2026	37.22	37.67	37.67	38.12	37.1	347,266
May 22, 2026	37.33	36.97	36.97	38.11	36.66	42,915
May 21, 2026	35.87	37.16	37.16	37.61	35.48	294,320
May 20, 2026	37.35	36.5	36.5	37.35	36.08	370,864
May 19, 2026	34.62	37.48	37.48	37.74	34.28	503,790
May 18, 2026	35	34.88	34.88	35.7	34.08	436,666
May 15, 2026	36.14	35.32	35.32	36.31	34.94	374,004
May 14, 2026	36.38	36.22	36.22	36.58	35.71	202,799
May 13, 2026	35.59	35.74	35.74	35.9	34.29	335,489
May 12, 2026	37.14	36.12	36.12	37.42	35.76	299,544
May 11, 2026	37.99	37.08	37.08	38.11	36.65	318,552
May 08, 2026	37.51	38.37	38.37	38.81	37.01	278,377
May 07, 2026	36.82	37.42	37.42	37.52	36.36	378,418
May 06, 2026	37.15	37.22	37.22	37.92	37.11	217,110
May 05, 2026	36.34	36.64	36.64	37.7	36.31	294,984
May 04, 2026	36.05	36.26	36.26	37.5	35.52	555,169
May 01, 2026	36.76	36.02	36.02	37.2	35.9	314,860
April 30, 2026	36.5	36.94	36.94	37.53	36.23	414,994
April 29, 2026	37.64	36.71	36.71	38.05	35.38	519,770
April 28, 2026	38.59	37.91	37.91	39.16	37.91	323,291
April 27, 2026	38.63	38.54	38.54	39.02	37.7	322,331
April 24, 2026	37.89	38.56	38.56	38.77	37.5	247,959
April 23, 2026	39.38	37.81	37.81	39.49	37.77	206,634
April 22, 2026	39.44	39.58	39.58	40.15	39.05	244,924
April 21, 2026	39.65	39.05	39.05	40.09	39	251,422
April 20, 2026	38.82	39.43	39.43	39.84	38.46	319,205
April 17, 2026	38.46	39.05	39.05	40.09	38.46	373,216
April 16, 2026	37.02	37.43	37.43	38.16	36.39	456,405
April 15, 2026	38.05	37.02	37.02	38.26	36.77	239,292
April 14, 2026	37.51	38.04	38.04	38.31	37.34	314,378
April 13, 2026	36.96	37.22	37.22	37.62	36.26	302,716
April 10, 2026	37.91	37.26	37.26	38.04	37.03	316,276
April 09, 2026	37.51	37.85	37.85	38.87	37.08	385,980
April 08, 2026	39.17	38.04	38.04	40.16	37.85	435,791
April 07, 2026	37.12	37.19	37.19	37.52	36.42	246,200
April 06, 2026	37.71	37.28	37.28	38.42	37.12	240,397
April 02, 2026	36.26	38.07	38.07	38.09	35.91	253,980
April 01, 2026	37.72	37.09	37.09	38.73	36.71	360,481
March 31, 2026	37.42	37.45	37.45	37.79	35.93	647,557
March 30, 2026	36.9	36.87	36.87	37.7	35.5	680,176
March 27, 2026	38.22	37.28	37.28	38.92	37.14	353,805
March 26, 2026	38.93	38.73	38.73	40.09	38.12	398,783
March 25, 2026	41.6	39.64	39.41	41.86	38.9	468,906
March 24, 2026	41.19	41.06	40.82	41.82	40.39	486,536
March 23, 2026	41.69	41.61	41.37	43.2	41	709,623
March 20, 2026	40.87	40.92	40.68	41.9	40.39	657,453
March 19, 2026	39.59	40.82	40.58	41.7	39.32	565,034
March 18, 2026	39.46	39.46	39.23	40.73	39.36	464,771
March 17, 2026	39.07	39.96	39.73	40.7	38.99	456,821
March 16, 2026	40.72	38.5	38.28	41.59	38.37	995,556
March 13, 2026	41.61	40.91	40.67	41.86	39.01	785,638
March 12, 2026	46.86	41.57	41.33	47	40.92	900,847
March 11, 2026	45.48	43.49	43.24	45.79	43.4	623,417
March 10, 2026	44.18	45.71	45.44	46.38	44	772,764
March 09, 2026	41.08	44.04	43.78	44.26	39.89	743,962