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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	69.99	72.86	72.86	74.43	69.74	445,560
September 09, 2025	72.01	70.88	70.88	72.21	68.31	556,067
September 08, 2025	65.14	71.88	71.88	72	65.14	1.01M
September 05, 2025	61.19	64.62	64.62	64.81	60.95	450,104
September 04, 2025	60.92	60.92	60.92	61.48	59.52	304,583
September 03, 2025	59.71	60.43	60.43	61.75	59.41	508,346
September 02, 2025	60.32	59.63	59.63	61.5	58.9	458,418
August 29, 2025	68	60.81	60.81	69	60.23	794,358
August 28, 2025	70	67.01	67.01	70.01	63.16	802,000
August 27, 2025	56.61	58.56	58.56	59.1	56.61	377,448
August 26, 2025	55.81	57.32	57.32	57.41	55.77	221,500
August 25, 2025	56.37	55.94	55.94	56.8	55.86	174,896
August 22, 2025	55	56.59	56.59	57.91	54.57	318,211
August 21, 2025	54.6	54.5	54.5	55.52	53.33	300,600
August 20, 2025	53.88	55.02	55.02	55.29	52.54	216,558
August 19, 2025	57.14	53.93	53.93	59.78	53.65	356,928
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

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