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 $3,086.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,571.65, while $1000 invested 1 year ago would be worth $675.02. This corresponds to total returns of 208.64%, 157.16%, -32.5%, respectively, with annualized returns of 11.92%, 20.78%, -32.5%.

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
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
June 12, 2026	33.43	32.13	32.13	34.32	32.05	407,290
June 11, 2026	33.8	33.89	33.89	34.25	33.1	515,433
June 10, 2026	32.79	33.8	33.8	34.15	32.74	435,547
June 09, 2026	33.2	33.03	33.03	34.45	32.77	428,264
June 08, 2026	33.89	32.98	32.98	34.21	32.62	434,182
June 05, 2026	35.38	33.97	33.97	36	33.96	0
June 04, 2026	35.79	35.72	35.72	36.51	35.48	222,506
June 03, 2026	35.55	35.27	35.27	35.94	34.63	262,861
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