NYSE : BBW
Build-A-Bear Workshop, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 27.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 333.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Build-A-Bear Workshop, Inc. (BBW) closed at 29.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.85 | 30 | 27.85 | 29.54 | 505,772 | +6.99% |
| 2026-10-30 | 27.705 | 28.48 | 27.25 | 27.61 | 886,508 | +0.47% |
| 2026-10-29 | 25.77 | 28.23 | 25.55 | 27.48 | 955,797 | +9.18% |
| 2026-10-28 | 24.36 | 25.4 | 24.19 | 25.17 | 362,582 | +2.48% |
| 2026-10-27 | 23.85 | 24.63 | 23.54 | 24.56 | 260,994 | +3.28% |
| 2026-10-26 | 23.55 | 24.24 | 23.42 | 23.78 | 210,937 | -0.04% |
| 2026-10-23 | 24.02 | 24.19 | 23.355 | 23.79 | 270,487 | -2.46% |
| 2026-10-22 | 23.2 | 24.5 | 23.19 | 24.39 | 339,505 | +4.41% |
| 2026-10-21 | 24.49 | 24.79 | 23.313 | 23.36 | 387,738 | -4.89% |
| 2026-10-20 | 24.24 | 24.955 | 24.24 | 24.56 | 204,572 | +1.82% |
| 2026-10-19 | 24.91 | 25.1 | 24.03 | 24.12 | 265,266 | -3.37% |
| 2026-10-16 | 26.17 | 26.395 | 24.81 | 24.96 | 380,960 | -4.37% |
| 2026-10-15 | 25.46 | 26.15 | 25.26 | 26.1 | 262,260 | +3.65% |
| 2026-10-14 | 24.92 | 25.235 | 24.5 | 25.18 | 316,321 | +0.60% |
| 2026-10-13 | 25.84 | 25.84 | 24.66 | 25.03 | 288,746 | -2.15% |
| 2026-10-12 | 25.29 | 25.69 | 25.07 | 25.58 | 282,790 | +0.20% |
| 2026-10-09 | 25.9 | 26.009 | 25.36 | 25.53 | 202,111 | -1.43% |
| 2026-10-08 | 25.47 | 26.33 | 25.28 | 25.9 | 278,303 | +1.29% |
| 2026-10-07 | 25.45 | 25.75 | 25.17 | 25.57 | 244,210 | -0.27% |
| 2026-10-06 | 26.04 | 26.395 | 25.58 | 25.64 | 355,924 | -1.38% |
| 2026-10-05 | 25.43 | 26.08 | 25.272 | 26 | 294,957 | +1.72% |
| 2026-10-02 | 25.62 | 25.7 | 25.04 | 25.56 | 265,819 | +0.59% |
| 2026-10-01 | 25.18 | 25.64 | 24.788 | 25.41 | 452,141 | +1.36% |
| 2026-09-30 | 25.55 | 25.737 | 24.42 | 25.07 | 685,296 | -1.49% |
| 2026-09-29 | 25.5 | 25.725 | 25.09 | 25.45 | 418,787 | +0.35% |
| 2026-09-28 | 25.82 | 26.08 | 25.21 | 25.36 | 459,163 | -1.59% |
| 2026-09-25 | 25.09 | 25.89 | 24.78 | 25.77 | 355,115 | +2.67% |
| 2026-09-24 | 25.46 | 25.81 | 24.781 | 25.1 | 614,492 | -2.45% |
| 2026-09-23 | 26.88 | 26.945 | 25.8 | 25.96 | 736,978 | -1.55% |
| 2026-09-22 | 25.25 | 26.489 | 25.175 | 26.37 | 836,473 | +6.55% |
| 2026-09-21 | 24.42 | 25.3 | 24.15 | 24.75 | 528,862 | +1.27% |
| 2026-09-18 | 25.4 | 25.585 | 24.37 | 24.44 | 745,105 | -4.04% |
| 2026-09-17 | 26.77 | 27 | 25.43 | 25.47 | 844,691 | -3.41% |
| 2026-09-16 | 25.96 | 26.71 | 25.53 | 26.37 | 713,181 | +2.45% |
| 2026-09-15 | 27.49 | 27.51 | 25.66 | 25.74 | 674,639 | -5.23% |
| 2026-09-14 | 27.82 | 28.15 | 27.09 | 27.16 | 487,656 | -1.52% |
| 2026-09-11 | 28.03 | 28.431 | 27.37 | 27.58 | 534,026 | -2.13% |
| 2026-09-10 | 28.1 | 28.65 | 27.985 | 28.18 | 502,631 | -0.07% |
| 2026-09-09 | 28.79 | 29.22 | 28.04 | 28.2 | 721,419 | -3.23% |
| 2026-09-08 | 29.19 | 29.42 | 28.6 | 29.14 | 528,926 | -0.99% |
| 2026-09-04 | 28.725 | 29.889 | 28.57 | 29.43 | 556,989 | +1.24% |
| 2026-09-03 | 30.55 | 31 | 29 | 29.07 | 678,654 | -3.49% |
| 2026-09-02 | 30 | 30.34 | 29.16 | 30.12 | 645,356 | -0.92% |
| 2026-09-01 | 30.01 | 30.61 | 28.73 | 30.4 | 978,530 | +0.43% |
| 2026-08-31 | 30.59 | 31.312 | 29.39 | 30.27 | 1,709,331 | +1.41% |
| 2026-08-28 | 28.96 | 30.15 | 28.655 | 29.85 | 2,183,898 | +4.96% |
| 2026-08-27 | 33.24 | 33.7 | 27.5 | 28.44 | 5,323,425 | -27.26% |
| 2026-08-26 | 38.36 | 39.59 | 37.77 | 39.1 | 618,587 | -0.69% |
| 2026-08-25 | 38.66 | 40 | 37.36 | 39.37 | 593,380 | +1.29% |
| 2026-08-24 | 39.33 | 40.18 | 38.59 | 38.87 | 629,776 | -0.05% |
| 2026-08-21 | 38.76 | 39.17 | 37.8 | 38.89 | 670,163 | +2.94% |
| 2026-08-20 | 39.23 | 39.23 | 36.62 | 37.78 | 727,017 | -4.55% |
| 2026-08-19 | 37.95 | 40 | 37.63 | 39.58 | 323,896 | +5.72% |
| 2026-08-18 | 38.25 | 38.81 | 37.22 | 37.44 | 423,682 | -1.96% |
| 2026-08-17 | 38.36 | 38.535 | 37.07 | 38.19 | 341,231 | -0.39% |
| 2026-08-14 | 38.02 | 40.15 | 37.63 | 38.34 | 440,934 | +1.48% |
| 2026-08-13 | 37.16 | 38.44 | 36.81 | 37.78 | 407,350 | +2.16% |
| 2026-08-12 | 36.7 | 37.49 | 36 | 36.98 | 266,776 | +0.38% |
| 2026-08-11 | 36.68 | 37.51 | 36.36 | 36.84 | 258,925 | -1.13% |
| 2026-08-10 | 36.67 | 37.29 | 35.76 | 37.26 | 262,703 | +1.09% |
| 2026-08-07 | 35.05 | 37.17 | 35.04 | 36.86 | 354,390 | +6.19% |
| 2026-08-06 | 34.44 | 35.005 | 34.31 | 34.71 | 251,380 | -0.32% |
| 2026-08-05 | 34.82 | 35.64 | 34.35 | 34.82 | 318,896 | +1.58% |
| 2026-08-04 | 33.75 | 34.57 | 33.57 | 34.28 | 437,914 | +1.39% |
| 2026-08-03 | 34.35 | 35.49 | 33.71 | 33.81 | 321,759 | -0.32% |
| 2026-07-31 | 35.04 | 35.26 | 33.45 | 33.92 | 267,365 | -3.83% |
| 2026-07-30 | 35.22 | 35.47 | 34.45 | 35.27 | 160,837 | -0.70% |
| 2026-07-29 | 35.19 | 35.89 | 34.7 | 35.52 | 246,973 | +0.59% |
| 2026-07-28 | 34.75 | 36.18 | 34.3 | 35.31 | 306,865 | +3.49% |
| 2026-07-27 | 34.19 | 34.71 | 33.74 | 34.12 | 219,819 | +1.25% |
| 2026-07-24 | 33.77 | 34.37 | 33.13 | 33.7 | 177,424 | -0.41% |
| 2026-07-23 | 33.41 | 34.21 | 32.91 | 33.84 | 290,729 | -0.24% |
| 2026-07-22 | 33.95 | 34.18 | 33.14 | 33.92 | 195,266 | -0.15% |
| 2026-07-21 | 33.92 | 34.42 | 33.24 | 33.97 | 249,797 | -0.18% |
| 2026-07-20 | 34.5 | 34.5 | 33.78 | 34.03 | 244,520 | -0.29% |
| 2026-07-17 | 34.28 | 35.252 | 33.64 | 34.13 | 233,432 | -2.40% |
| 2026-07-16 | 34.19 | 35.94 | 34.19 | 34.97 | 357,057 | +1.66% |
| 2026-07-15 | 33 | 34.86 | 32.97 | 34.4 | 398,127 | +4.53% |
| 2026-07-14 | 33.54 | 34 | 32.585 | 32.91 | 433,220 | -2.11% |
| 2026-07-13 | 34.34 | 34.88 | 33.38 | 33.62 | 431,989 | -2.32% |
| 2026-07-10 | 31.77 | 34.45 | 31.46 | 34.42 | 600,075 | +10.50% |
| 2026-07-09 | 30.07 | 31.42 | 29.89 | 31.15 | 345,647 | +3.18% |
| 2026-07-08 | 29.57 | 30.42 | 29.35 | 30.19 | 440,559 | +1.17% |
| 2026-07-07 | 31.29 | 31.55 | 29.81 | 29.84 | 342,946 | -3.80% |
| 2026-07-06 | 31.82 | 31.82 | 30.17 | 31.02 | 512,139 | -1.52% |
| 2026-07-02 | 30.45 | 31.75 | 30.45 | 31.5 | 421,934 | +3.08% |
| 2026-07-01 | 30.26 | 30.95 | 30.26 | 30.56 | 403,836 | -0.16% |
| 2026-06-30 | 30.35 | 30.75 | 29.71 | 30.61 | 334,473 | +0.99% |
| 2026-06-29 | 32.36 | 32.36 | 30.26 | 30.31 | 444,128 | -3.29% |
| 2026-06-26 | 31.97 | 32.575 | 31.28 | 31.34 | 510,557 | -2.06% |
| 2026-06-25 | 32.22 | 33.01 | 31.94 | 32 | 243,109 | -1.08% |
| 2026-06-24 | 31.01 | 33.27 | 30.8 | 32.58 | 400,219 | +5.92% |
| 2026-06-23 | 31.54 | 31.74 | 30.73 | 30.76 | 297,998 | -3.30% |
| 2026-06-22 | 32.18 | 32.57 | 31.57 | 31.81 | 485,498 | -1.73% |
| 2026-06-18 | 32.29 | 33.5 | 31.955 | 32.37 | 696,983 | +2.44% |
| 2026-06-17 | 32.51 | 33.21 | 31.54 | 31.6 | 336,681 | -2.89% |
| 2026-06-16 | 32.84 | 33.5 | 31.97 | 32.54 | 331,048 | +0.09% |
| 2026-06-15 | 32.945 | 33.115 | 32.25 | 32.51 | 372,104 | +1.18% |
| 2026-06-12 | 33.43 | 34.32 | 32.052 | 32.13 | 407,292 | -5.19% |
| 2026-06-11 | 33.8 | 34.25 | 33.1 | 33.89 | 515,472 | +0.27% |
| 2026-06-10 | 32.79 | 34.15 | 32.74 | 33.8 | 435,550 | +2.33% |
| 2026-06-09 | 33.2 | 34.45 | 32.77 | 33.03 | 428,266 | +0.15% |
| 2026-06-08 | 33.89 | 34.21 | 32.62 | 32.98 | 434,268 | -2.91% |
| 2026-06-05 | 35.38 | 36 | 33.95 | 33.97 | 254,270 | -4.90% |
| 2026-06-04 | 35.79 | 36.51 | 35.48 | 35.72 | 222,519 | +1.28% |
| 2026-06-03 | 35.55 | 35.94 | 34.61 | 35.27 | 270,592 | -1.81% |
| 2026-06-02 | 36.26 | 36.55 | 35.3 | 35.92 | 310,547 | -1.26% |
| 2026-06-01 | 37.19 | 37.95 | 35.96 | 36.38 | 383,988 | -2.23% |
| 2026-05-29 | 39.48 | 40.18 | 37.12 | 37.21 | 666,291 | -4.34% |
| 2026-05-28 | 36.8 | 39.34 | 35.2 | 38.9 | 1,209,662 | +2.91% |
| 2026-05-27 | 38.16 | 40.065 | 37.67 | 37.8 | 458,221 | +0.35% |
| 2026-05-26 | 37.22 | 38.12 | 37.1 | 37.67 | 347,302 | +1.89% |
| 2026-05-22 | 37.33 | 38.11 | 36.66 | 36.97 | 251,054 | -0.51% |
| 2026-05-21 | 35.87 | 37.61 | 35.482 | 37.16 | 294,634 | +1.81% |
| 2026-05-20 | 37.35 | 37.35 | 36.08 | 36.5 | 370,865 | -2.61% |
| 2026-05-19 | 34.62 | 37.745 | 34.28 | 37.48 | 504,163 | +7.45% |
| 2026-05-18 | 35 | 35.7 | 34.08 | 34.88 | 436,856 | -1.25% |
| 2026-05-15 | 36.14 | 36.31 | 34.94 | 35.32 | 374,027 | -2.48% |
| 2026-05-14 | 36.07 | 36.58 | 35.71 | 36.22 | 202,831 | +1.34% |
| 2026-05-13 | 35.59 | 35.895 | 34.29 | 35.74 | 376,162 | -1.05% |