Build-A-Bear Workshop Inc... (BBW)
NYSE: BBW
· Real-Time Price · USD
72.44
-0.48 (-0.66%)
At close: Sep 25, 2025, 3:59 PM
72.04
-0.55%
After-hours: Sep 25, 2025, 07:30 PM EDT
BBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 72.23 | 73.20 | 71.10 | 72.92 | 72.92 | 0.90% | 350,604 |
| Sep 23, 2025 | 72.06 | 73.02 | 71.55 | 72.27 | 72.27 | 1.42% | 336,100 |
| Sep 22, 2025 | 72.09 | 74.22 | 71.07 | 71.26 | 71.26 | -2.46% | 374,500 |
| Sep 19, 2025 | 74.21 | 74.21 | 71.58 | 73.06 | 73.06 | -1.55% | 663,243 |
| Sep 18, 2025 | 71.71 | 74.59 | 71.28 | 74.21 | 74.21 | 3.57% | 347,940 |
| Sep 17, 2025 | 74.66 | 74.76 | 71.51 | 71.65 | 71.65 | -4.03% | 407,631 |
| Sep 16, 2025 | 74.00 | 75.00 | 71.14 | 74.66 | 74.66 | -1.57% | 515,963 |
| Sep 15, 2025 | 74.71 | 75.85 | 72.66 | 75.85 | 75.85 | 2.53% | 546,711 |
| Sep 12, 2025 | 74.00 | 75.24 | 73.01 | 73.98 | 73.98 | -0.80% | 406,100 |
| Sep 11, 2025 | 74.06 | 75.23 | 71.60 | 74.58 | 74.58 | 2.36% | 416,100 |
| Sep 10, 2025 | 69.99 | 74.43 | 69.74 | 72.86 | 72.86 | 2.79% | 457,014 |
| Sep 9, 2025 | 72.01 | 72.21 | 68.31 | 70.88 | 70.88 | -1.39% | 556,067 |
| Sep 8, 2025 | 65.14 | 72.00 | 65.14 | 71.88 | 71.88 | 11.23% | 1,005,051 |
| Sep 5, 2025 | 61.19 | 64.81 | 60.95 | 64.62 | 64.62 | 6.07% | 450,689 |
| Sep 4, 2025 | 60.92 | 61.48 | 59.52 | 60.92 | 60.92 | 0.81% | 305,253 |
| Sep 3, 2025 | 59.71 | 61.75 | 59.41 | 60.43 | 60.43 | 1.34% | 508,346 |
| Sep 2, 2025 | 60.32 | 61.50 | 58.90 | 59.63 | 59.63 | -1.94% | 458,418 |
| Aug 29, 2025 | 68.00 | 69.00 | 60.23 | 60.81 | 60.81 | -9.25% | 794,400 |
| Aug 28, 2025 | 70.00 | 70.01 | 63.16 | 67.01 | 67.01 | 14.43% | 802,000 |
| Aug 27, 2025 | 56.61 | 59.10 | 56.61 | 58.56 | 58.56 | 2.16% | 377,448 |