Build-A-Bear Workshop Inc... (BBW)
36.36
0.27 (0.75%)
At close: Apr 04, 2025, 3:59 PM
36.20
-0.44%
After-hours: Apr 04, 2025, 05:29 PM EDT
Build-A-Bear Workshop Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 34.23 | 37.69 | 34.10 | 36.20 | 0.11 | 0.30% | 320,351 |
| Apr 3, 2025 | 38.85 | 40.54 | 35.90 | 36.09 | -4.82 | -11.78% | 541,850 |
| Apr 2, 2025 | 38.89 | 40.91 | 38.89 | 40.91 | 1.46 | 3.70% | 300,965 |
| Apr 1, 2025 | 37.09 | 39.74 | 36.82 | 39.45 | 2.28 | 6.13% | 249,339 |
| Mar 31, 2025 | 35.28 | 37.39 | 35.28 | 37.17 | 1.02 | 2.82% | 312,800 |
| Mar 28, 2025 | 38.05 | 38.05 | 35.67 | 36.15 | -2.17 | -5.66% | 210,100 |
| Mar 27, 2025 | 38.34 | 38.95 | 37.88 | 38.32 | -0.20 | -0.52% | 195,300 |
| Mar 26, 2025 | 38.50 | 38.56 | 37.20 | 38.52 | 0.13 | 0.34% | 217,700 |
| Mar 25, 2025 | 38.65 | 38.77 | 37.28 | 38.39 | -0.45 | -1.16% | 403,800 |
| Mar 24, 2025 | 38.00 | 38.95 | 37.52 | 38.84 | 1.51 | 4.05% | 290,444 |
| Mar 21, 2025 | 36.73 | 37.51 | 36.18 | 37.33 | 0.23 | 0.62% | 352,287 |
| Mar 20, 2025 | 36.45 | 37.60 | 36.45 | 37.10 | -0.03 | -0.08% | 221,873 |
| Mar 19, 2025 | 35.99 | 37.13 | 35.22 | 37.13 | 1.14 | 3.17% | 294,200 |
| Mar 18, 2025 | 35.37 | 36.12 | 34.42 | 35.99 | 0.80 | 2.27% | 299,300 |
| Mar 17, 2025 | 36.10 | 36.10 | 34.44 | 35.19 | -1.30 | -3.56% | 367,018 |
| Mar 14, 2025 | 35.21 | 36.62 | 34.36 | 36.49 | 1.14 | 3.22% | 415,200 |
| Mar 13, 2025 | 40.98 | 41.00 | 35.16 | 35.35 | -0.15 | -0.42% | 591,939 |
| Mar 12, 2025 | 37.00 | 37.21 | 35.20 | 35.50 | -0.59 | -1.63% | 640,445 |
| Mar 11, 2025 | 38.00 | 38.19 | 35.21 | 36.09 | -1.90 | -5.00% | 336,624 |
| Mar 10, 2025 | 38.98 | 39.14 | 37.41 | 37.99 | -1.55 | -3.92% | 346,863 |
| Mar 7, 2025 | 39.47 | 39.57 | 38.66 | 39.54 | -0.04 | -0.10% | 215,242 |
| Mar 6, 2025 | 40.07 | 42.11 | 39.42 | 39.58 | -1.44 | -3.51% | 292,633 |
| Mar 5, 2025 | 40.66 | 41.11 | 39.74 | 41.02 | 0.29 | 0.71% | 185,115 |
| Mar 4, 2025 | 39.90 | 41.30 | 39.49 | 40.73 | -0.16 | -0.39% | 216,924 |
| Mar 3, 2025 | 41.01 | 41.68 | 40.37 | 40.89 | -0.03 | -0.07% | 230,842 |
| 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 |