Build-A-Bear Workshop Inc... (BBW)
NYSE: BBW
· Real-Time Price · USD
55.01
-0.70 (-1.26%)
At close: Aug 15, 2025, 10:01 AM
BBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.70 | 56.03 | 54.85 | 55.71 | 55.71 | -1.87% | 211,093 |
| Aug 13, 2025 | 55.67 | 56.99 | 54.73 | 56.77 | 56.77 | 1.94% | 279,700 |
| Aug 12, 2025 | 52.00 | 56.04 | 51.66 | 55.69 | 55.69 | 8.43% | 299,542 |
| Aug 11, 2025 | 49.48 | 51.67 | 49.26 | 51.36 | 51.36 | 3.95% | 212,200 |
| Aug 8, 2025 | 49.90 | 50.67 | 49.37 | 49.41 | 49.41 | -0.60% | 144,316 |
| Aug 7, 2025 | 51.63 | 51.82 | 49.70 | 49.71 | 49.71 | -3.06% | 166,900 |
| Aug 6, 2025 | 51.57 | 51.58 | 50.31 | 51.28 | 51.28 | -0.33% | 211,917 |
| Aug 5, 2025 | 51.60 | 52.67 | 51.23 | 51.45 | 51.45 | 1.04% | 200,700 |
| Aug 4, 2025 | 50.00 | 51.55 | 49.43 | 50.92 | 50.92 | 3.16% | 196,600 |
| Aug 1, 2025 | 49.87 | 50.27 | 48.74 | 49.36 | 49.36 | -2.66% | 259,323 |
| Jul 31, 2025 | 51.31 | 52.14 | 50.39 | 50.71 | 50.71 | -0.82% | 180,030 |
| Jul 30, 2025 | 51.56 | 51.99 | 50.82 | 51.13 | 51.13 | -0.18% | 139,404 |
| Jul 29, 2025 | 52.95 | 53.18 | 50.82 | 51.22 | 51.22 | -1.65% | 193,627 |
| Jul 28, 2025 | 51.50 | 52.81 | 51.19 | 52.08 | 52.08 | 1.44% | 129,759 |
| Jul 25, 2025 | 51.25 | 52.08 | 50.63 | 51.34 | 51.34 | 0.96% | 124,097 |
| Jul 24, 2025 | 54.92 | 55.19 | 50.72 | 50.85 | 50.85 | -7.53% | 216,687 |
| Jul 23, 2025 | 54.02 | 55.42 | 54.02 | 54.99 | 54.99 | 1.87% | 234,708 |
| Jul 22, 2025 | 53.64 | 55.23 | 53.38 | 53.98 | 53.98 | 1.39% | 234,937 |
| Jul 21, 2025 | 52.79 | 53.43 | 52.42 | 53.24 | 53.24 | 1.10% | 185,400 |
| Jul 18, 2025 | 52.58 | 52.98 | 51.56 | 52.66 | 52.66 | 0.96% | 175,100 |