Build-A-Bear Workshop, Inc. Common Stock (BBW)

Last Price38.04

Change+0.82 (2.20%)

NYSE · Last Trade: Apr 14th, 7:16 PM EDT

Historical Prices For Build-A-Bear Workshop, Inc. Common Stock (BBW)

Date Range:

2026-01-14 - 2026-04-14

Date	Open	High	Low	Close	Volume	Adjusted Close
4/14/2026	37.51	38.31	37.34	38.04	314,398	38.04
4/13/2026	36.96	37.62	36.26	37.22	302,722	37.22
4/10/2026	37.91	38.04	37.03	37.26	316,318	37.26
4/09/2026	37.51	38.87	37.08	37.85	386,166	37.85
4/08/2026	39.17	40.16	37.85	38.04	435,793	38.04
4/07/2026	37.12	37.52	36.42	37.19	246,184	37.19
4/06/2026	37.71	38.42	37.12	37.28	240,501	37.28
4/02/2026	36.26	38.09	35.91	38.07	254,124	38.07
4/01/2026	37.72	38.73	36.71	37.09	365,397	37.09
3/31/2026	37.42	37.79	35.93	37.45	647,671	37.45
3/30/2026	36.90	37.70	35.50	36.87	680,181	36.87
3/27/2026	38.22	38.92	37.14	37.28	354,787	37.28
3/26/2026	38.93	40.09	38.12	38.73	398,868	38.73
3/25/2026	41.60	41.86	38.90	39.64	469,194	39.64
3/24/2026	41.19	41.82	40.39	41.06	486,634	41.06
3/23/2026	41.69	43.20	41.00	41.61	710,080	41.61
3/20/2026	40.87	41.90	40.39	40.92	661,481	40.92
3/19/2026	39.59	41.70	39.32	40.82	567,376	40.82
3/18/2026	39.46	40.73	39.36	39.46	464,952	39.46
3/17/2026	39.07	40.70	38.99	39.96	457,025	39.96
3/16/2026	40.72	41.59	38.37	38.50	995,888	38.50
3/13/2026	41.61	41.85	39.01	40.91	785,955	40.91
3/12/2026	46.86	47.00	40.92	41.57	901,151	41.57
3/11/2026	45.48	45.78	43.40	43.49	624,723	43.49
3/10/2026	44.18	46.38	44.00	45.71	772,984	45.71
3/09/2026	41.08	44.26	39.89	44.04	744,972	44.04
3/06/2026	44.37	44.62	42.11	42.35	504,965	42.35
3/05/2026	45.30	46.27	44.22	45.24	323,360	45.24
3/04/2026	47.25	47.47	45.50	45.70	389,538	45.70
3/03/2026	45.24	46.57	43.66	46.50	316,438	46.50
3/02/2026	47.45	47.71	46.00	46.74	430,681	46.74
2/27/2026	49.18	49.44	48.26	48.66	464,454	48.66
2/26/2026	49.89	51.29	49.31	50.09	257,115	50.09
2/25/2026	50.56	50.56	49.38	49.92	238,526	49.92
2/24/2026	49.30	51.08	49.30	50.45	279,310	50.45
2/23/2026	51.80	52.61	48.45	49.14	436,620	49.14
2/20/2026	52.86	54.50	51.67	52.53	477,551	52.53
2/19/2026	52.63	53.50	52.36	53.03	184,217	53.03
2/18/2026	51.06	55.24	50.98	52.99	461,516	52.99
2/17/2026	50.10	51.73	49.92	51.24	289,324	51.24
2/13/2026	49.14	50.31	48.46	50.14	299,522	50.14
2/12/2026	50.71	51.56	48.94	49.17	293,153	49.17
2/11/2026	52.51	53.89	50.19	50.19	275,278	50.19
2/10/2026	53.83	54.34	51.39	52.14	476,171	52.14
2/09/2026	55.31	56.00	53.97	54.14	254,883	54.14
2/06/2026	55.46	56.22	54.35	55.43	374,065	55.43
2/05/2026	59.04	59.23	54.08	54.36	342,886	54.36
2/04/2026	60.38	61.82	59.23	59.33	225,288	59.33
2/03/2026	59.79	60.98	59.01	60.39	235,419	60.39
2/02/2026	60.20	61.02	59.50	59.96	288,216	59.96
1/30/2026	59.21	60.44	59.05	59.68	258,223	59.68
1/29/2026	61.40	62.09	59.90	59.99	229,063	59.99
1/28/2026	60.76	62.43	60.22	61.39	259,266	61.39
1/27/2026	61.10	61.43	60.18	60.91	230,142	60.91
1/26/2026	63.02	63.30	60.63	60.80	322,235	60.80
1/23/2026	63.30	63.39	61.64	63.35	224,255	63.35
1/22/2026	65.82	66.60	62.71	63.71	267,995	63.71
1/21/2026	65.67	65.83	63.24	65.36	506,051	65.36
1/20/2026	69.36	69.36	64.40	65.00	486,228	65.00
1/16/2026	70.50	71.92	70.49	70.62	361,306	70.62
1/15/2026	70.60	72.19	70.05	71.03	268,896	71.03