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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.86	52.53	52.53	54.5	51.67	477,551
February 19, 2026	52.63	53.03	53.03	53.5	52.36	184,217
February 18, 2026	51.06	52.99	52.99	55.24	50.98	461,517
February 17, 2026	50.1	51.24	51.24	51.73	49.92	289,327
February 13, 2026	49.14	50.14	50.14	50.31	48.46	299,522
February 12, 2026	50.71	49.17	49.17	51.56	48.94	293,200
February 11, 2026	52.51	50.19	50.19	53.89	50.19	275,303
February 10, 2026	53.83	52.14	52.14	54.34	51.39	476,200
February 09, 2026	55.31	54.14	54.14	56	53.97	254,900
February 06, 2026	55.46	55.43	55.43	56.22	54.35	374,065
February 05, 2026	59.04	54.36	54.36	59.23	54.08	343,088
February 04, 2026	60.38	59.33	59.33	61.82	59.24	225,300
February 03, 2026	59.79	60.39	60.39	60.98	59.01	235,469
February 02, 2026	60.2	59.96	59.96	61.02	59.5	288,233
January 30, 2026	59.21	59.68	59.68	60.44	59.05	258,223
January 29, 2026	61.4	59.99	59.99	62.09	59.9	229,101
January 28, 2026	60.76	61.39	61.39	62.43	60.22	259,284
January 27, 2026	61.1	60.91	60.91	61.43	60.18	230,169
January 26, 2026	63.02	60.8	60.8	63.3	60.63	322,262
January 23, 2026	63.3	63.35	63.35	63.39	61.64	224,255
January 22, 2026	65.82	63.71	63.71	66.6	62.71	268,000
January 21, 2026	65.67	65.36	65.36	65.83	63.24	506,100
January 20, 2026	69.36	65	65	69.36	64.4	486,346
January 16, 2026	70.5	70.62	70.62	71.92	70.49	361,306
January 15, 2026	70.6	71.03	71.03	72.19	70.05	268,916
January 14, 2026	68.76	70.55	70.55	71	68.39	298,059
January 13, 2026	69.05	68.96	68.96	70	68.39	221,500
January 12, 2026	66.84	68.73	68.73	68.96	65.42	281,741
January 09, 2026	65.59	67.16	67.25	67.36	63.84	314,898
January 08, 2026	64.1	65.33	65.33	66.38	63.96	333,244
January 07, 2026	62.99	64.56	64.56	65.09	60.94	425,427
January 06, 2026	62.98	63.63	63.63	64.57	61.88	439,500
January 05, 2026	61.4	63.01	63.01	66.17	61.4	554,354
January 02, 2026	61.43	61	61	63.27	60.79	385,955
December 31, 2025	60.05	61.27	61.27	61.6	59.18	394,539
December 30, 2025	59.02	60.08	60.08	60.9	58.69	213,030
December 29, 2025	62.02	59.3	59.3	62.69	59.12	463,412
December 26, 2025	59.91	62.34	62.34	64.43	59.91	611,121
December 24, 2025	57.34	59.7	59.7	60	57.34	154,803
December 23, 2025	56.84	57.7	57.7	57.99	55.8	251,932
December 22, 2025	55	56.79	56.79	56.89	54.27	245,807
December 19, 2025	53.68	54.25	54.25	54.84	53.01	484,301
December 18, 2025	53.77	53.76	53.76	54.87	53.59	297,000
December 17, 2025	53.48	53.13	53.13	54.89	52.97	282,100
December 16, 2025	52.53	53.48	53.48	53.79	52.39	293,373
December 15, 2025	52.34	52.55	52.55	53.93	52.29	380,258
December 12, 2025	54.01	52.74	52.74	55.33	52.23	595,918
December 11, 2025	52.75	53.51	53.51	53.71	52.23	306,760
December 10, 2025	52.56	52.85	52.85	53.84	51.3	430,365
December 09, 2025	50.53	51.99	51.99	53.5	50.53	592,700
December 08, 2025	49.51	50.64	50.64	51.44	48.31	478,941
December 05, 2025	47.63	49.79	49.79	51.75	47.63	1.21M
December 04, 2025	50.29	48.48	48.48	51	46.69	1.49M
December 03, 2025	52.92	57.4	57.4	57.68	52.92	935,745
December 02, 2025	54	52.42	52.42	54.28	51.61	585,900
December 01, 2025	52	53.64	53.64	53.88	51.71	423,782
November 28, 2025	52.29	53.1	53.1	53.51	52.29	164,300
November 26, 2025	51.17	52.06	52.06	52.9	51.17	295,200
November 25, 2025	48.15	51.33	51.11	52.49	47.9	379,842
November 24, 2025	48.62	47.58	47.38	49.44	47.41	354,347

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