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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.23	48.88	48.88	49.87	46.95	296,046
November 20, 2025	48.51	47.17	47.17	49.02	46.05	268,700
November 19, 2025	49.65	47.67	47.67	49.65	47.21	298,623
November 18, 2025	48.82	49.38	49.38	49.74	46.98	289,108
November 17, 2025	48.76	49.33	49.33	50.14	48.5	314,600
November 14, 2025	48.54	48.7	48.7	49.39	48.34	258,524
November 13, 2025	49.49	49.34	49.34	51.43	48.91	446,800
November 12, 2025	47.92	49.5	49.5	50.35	47.57	526,400
November 11, 2025	48.5	47.09	47.09	48.5	46.02	343,900
November 10, 2025	49.7	48.75	48.75	50.38	48.37	346,741
November 07, 2025	48.69	49.2	49.2	49.62	48.48	269,000
November 06, 2025	50.89	48.97	48.97	50.9	48.37	397,500
November 05, 2025	50.81	51.21	51.21	52.42	49.55	504,546
November 04, 2025	52	51.15	51.15	52.52	50.8	279,818
November 03, 2025	53.58	52.86	52.86	54.51	52.5	273,871
October 31, 2025	54.92	54.22	54.22	55.16	53.86	240,904
October 30, 2025	54.67	54.66	54.66	55.25	53.79	262,900
October 29, 2025	56.12	54.99	54.99	56.92	54.44	247,543
October 28, 2025	55.5	56.06	56.06	57.1	55.27	218,900
October 27, 2025	56.48	55.59	55.59	57.94	55.41	257,140
October 24, 2025	57.5	55.54	55.54	58.4	55.47	247,700
October 23, 2025	55.82	56.51	56.51	57.08	55.66	247,323
October 22, 2025	56	56.1	56.1	56.39	54.76	236,400
October 21, 2025	55.37	56.1	56.1	56.61	55.01	172,107
October 20, 2025	56.29	55.35	55.35	56.48	55.04	210,244
October 17, 2025	56.22	55.71	55.71	56.87	55.5	253,340
October 16, 2025	59.68	56.08	56.08	59.68	56.04	369,619
October 15, 2025	60.8	59.68	59.68	61.36	59.52	625,850
October 14, 2025	60.16	60.46	60.46	62.08	59.84	263,753
October 13, 2025	61.07	61.22	61.22	62.77	60.32	445,000
October 10, 2025	59.61	59.95	59.95	61.62	58.76	548,200
October 09, 2025	59.13	59.36	59.36	60.12	57.98	296,937
October 08, 2025	58.03	58.98	58.98	60.62	56.74	497,800
October 07, 2025	60.09	58.06	58.06	60.7	57.67	465,687
October 06, 2025	61.25	60.01	60.01	61.45	59.76	394,685
October 03, 2025	62	61.05	61.05	62.51	60.72	514,666
October 02, 2025	63.22	62.06	62.06	63.96	61.86	268,677
October 01, 2025	64.7	63.19	63.19	65.52	62.78	507,868
September 30, 2025	70.14	65.21	65.21	70.83	64.66	636,333
September 29, 2025	73.33	70.79	70.79	73.5	70.47	504,289
September 26, 2025	73	72.89	72.89	74.38	70.12	472,430
September 25, 2025	71.11	72.41	72.41	72.72	70.07	311,500
September 24, 2025	72.23	72.92	72.92	73.2	71.1	352,008
September 23, 2025	72.06	72.27	72.27	73.02	71.55	336,100
September 22, 2025	72.09	71.26	71.26	74.22	71.07	374,500
September 19, 2025	74.21	73.06	73.06	74.21	71.58	663,243
September 18, 2025	71.71	74.21	74.21	74.59	71.28	347,940
September 17, 2025	74.66	71.65	71.65	74.76	71.51	407,631
September 16, 2025	74	74.66	74.66	75	71.14	515,653
September 15, 2025	74.71	75.85	75.85	75.85	72.66	537,524
September 12, 2025	74	73.98	73.98	75.24	73.01	406,068
September 11, 2025	74.06	74.58	74.58	75.23	71.6	416,100

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