Build-A-Bear Workshop Inc... (BBW)
40.72
-0.17 (-0.42%)
At close: Mar 04, 2025, 3:59 PM
40.73
0.04%
After-hours: Mar 04, 2025, 04:00 PM EST
BBW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 41.01 | 41.68 | 40.37 | 40.89 | -0.03 | -0.07% | 230,542 |
| Feb 28, 2025 | 40.01 | 41.23 | 39.73 | 40.92 | 0.78 | 1.94% | 285,138 |
| Feb 27, 2025 | 40.76 | 40.95 | 39.80 | 40.14 | -0.61 | -1.50% | 144,534 |
| Feb 26, 2025 | 40.50 | 41.06 | 39.97 | 40.75 | 0.49 | 1.22% | 210,500 |
| Feb 25, 2025 | 38.31 | 41.26 | 38.31 | 40.26 | 1.90 | 4.95% | 307,883 |
| Feb 24, 2025 | 38.53 | 38.62 | 37.24 | 38.36 | 0.12 | 0.31% | 217,846 |
| Feb 21, 2025 | 40.35 | 40.35 | 37.66 | 38.24 | -1.73 | -4.33% | 297,025 |
| Feb 20, 2025 | 40.42 | 40.42 | 39.35 | 39.97 | -0.68 | -1.67% | 193,700 |
| Feb 19, 2025 | 40.51 | 41.21 | 40.00 | 40.65 | -0.07 | -0.17% | 222,800 |
| Feb 18, 2025 | 38.23 | 40.76 | 38.16 | 40.72 | 2.72 | 7.16% | 307,000 |
| Feb 14, 2025 | 38.19 | 38.35 | 37.39 | 38.00 | 0.00 | 0.00% | 168,808 |
| Feb 13, 2025 | 37.87 | 38.56 | 37.70 | 38.00 | 0.48 | 1.28% | 182,830 |
| Feb 12, 2025 | 38.50 | 38.68 | 37.01 | 37.52 | -0.99 | -2.57% | 224,400 |
| Feb 11, 2025 | 37.79 | 38.63 | 37.49 | 38.51 | 0.32 | 0.84% | 222,400 |
| Feb 10, 2025 | 37.96 | 38.79 | 37.38 | 38.19 | 0.37 | 0.98% | 235,132 |
| Feb 7, 2025 | 39.11 | 39.84 | 37.67 | 37.82 | -1.35 | -3.45% | 253,200 |
| Feb 6, 2025 | 39.77 | 40.97 | 39.09 | 39.17 | -0.14 | -0.36% | 175,608 |
| Feb 5, 2025 | 38.23 | 40.05 | 38.00 | 39.31 | 1.08 | 2.83% | 309,301 |
| Feb 4, 2025 | 40.00 | 40.44 | 38.17 | 38.23 | -1.45 | -3.65% | 263,522 |
| Feb 3, 2025 | 41.15 | 41.15 | 38.51 | 39.68 | -2.66 | -6.28% | 293,687 |
| Jan 31, 2025 | 44.28 | 44.57 | 42.30 | 42.34 | -1.94 | -4.38% | 265,900 |
| Jan 30, 2025 | 44.60 | 44.79 | 43.84 | 44.28 | 0.19 | 0.43% | 235,300 |
| Jan 29, 2025 | 43.99 | 44.46 | 43.32 | 44.09 | 0.14 | 0.32% | 172,921 |
| Jan 28, 2025 | 42.70 | 44.14 | 41.86 | 43.95 | 1.24 | 2.90% | 172,481 |
| Jan 27, 2025 | 42.20 | 42.90 | 41.48 | 42.71 | 0.00 | 0.00% | 274,419 |
| Jan 24, 2025 | 42.05 | 43.05 | 42.05 | 42.71 | 0.54 | 1.28% | 209,910 |
| Jan 23, 2025 | 40.82 | 43.10 | 40.80 | 42.17 | 1.09 | 2.65% | 300,394 |
| Jan 22, 2025 | 40.34 | 41.63 | 40.28 | 41.08 | 1.01 | 2.52% | 269,038 |
| Jan 21, 2025 | 39.36 | 40.20 | 39.19 | 40.07 | 0.97 | 2.48% | 260,111 |
| Jan 17, 2025 | 38.57 | 39.40 | 38.26 | 39.10 | 0.67 | 1.74% | 201,700 |
| Jan 16, 2025 | 38.90 | 39.29 | 38.31 | 38.43 | -0.82 | -2.09% | 230,600 |
| Jan 15, 2025 | 39.80 | 40.03 | 39.08 | 39.25 | 0.09 | 0.23% | 263,318 |
| Jan 14, 2025 | 41.64 | 42.12 | 38.76 | 39.16 | -2.39 | -5.75% | 336,730 |
| Jan 13, 2025 | 41.03 | 42.01 | 40.82 | 41.55 | -0.36 | -0.86% | 494,902 |
| Jan 10, 2025 | 42.26 | 42.60 | 41.43 | 41.91 | -0.59 | -1.39% | 413,700 |
| Jan 8, 2025 | 45.72 | 45.72 | 41.51 | 42.50 | -3.78 | -8.17% | 526,283 |
| Jan 7, 2025 | 46.40 | 46.67 | 45.55 | 46.28 | -0.32 | -0.69% | 388,317 |
| Jan 6, 2025 | 45.68 | 46.93 | 45.04 | 46.60 | 1.14 | 2.51% | 360,000 |
| Jan 3, 2025 | 44.30 | 45.46 | 43.79 | 45.46 | 1.38 | 3.13% | 249,208 |
| Jan 2, 2025 | 45.91 | 46.18 | 43.21 | 44.08 | -1.96 | -4.26% | 311,800 |
| Dec 31, 2024 | 47.08 | 47.24 | 45.47 | 46.04 | -0.66 | -1.41% | 379,414 |
| Dec 30, 2024 | 46.39 | 46.91 | 45.78 | 46.70 | 0.03 | 0.06% | 287,246 |
| Dec 27, 2024 | 47.58 | 47.96 | 46.14 | 46.67 | -1.27 | -2.65% | 347,223 |
| Dec 26, 2024 | 45.83 | 48.23 | 45.62 | 47.94 | 2.02 | 4.40% | 310,304 |
| Dec 24, 2024 | 44.32 | 46.38 | 44.22 | 45.92 | 2.00 | 4.55% | 159,201 |
| Dec 23, 2024 | 43.71 | 44.72 | 43.29 | 43.92 | 0.14 | 0.32% | 188,800 |
| Dec 20, 2024 | 41.73 | 44.32 | 41.73 | 43.78 | 1.04 | 2.43% | 386,000 |
| Dec 19, 2024 | 43.16 | 43.80 | 41.62 | 42.74 | -0.36 | -0.84% | 295,200 |
| Dec 18, 2024 | 43.69 | 44.41 | 43.10 | 43.10 | -0.33 | -0.76% | 445,733 |
| Dec 17, 2024 | 43.21 | 44.15 | 42.64 | 43.43 | 0.30 | 0.70% | 213,071 |