Build-A-Bear Workshop Inc... (BBW)
NYSE: BBW
· Real-Time Price · USD
60.97
-1.09 (-1.76%)
At close: Oct 03, 2025, 3:59 PM
61.25
0.46%
After-hours: Oct 03, 2025, 07:49 PM EDT
BBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.00 | 62.51 | 60.72 | 61.05 | 61.05 | -1.63% | 513,096 |
| Oct 2, 2025 | 63.22 | 63.96 | 61.86 | 62.06 | 62.06 | -1.79% | 268,677 |
| Oct 1, 2025 | 64.70 | 65.52 | 62.78 | 63.19 | 63.19 | -3.10% | 507,868 |
| Sep 30, 2025 | 70.14 | 70.83 | 64.66 | 65.21 | 65.21 | -7.88% | 636,333 |
| Sep 29, 2025 | 73.33 | 73.50 | 70.47 | 70.79 | 70.79 | -2.88% | 504,289 |
| Sep 26, 2025 | 73.00 | 74.38 | 70.12 | 72.89 | 72.89 | 0.66% | 472,430 |
| Sep 25, 2025 | 71.11 | 72.72 | 70.07 | 72.41 | 72.41 | -0.70% | 311,500 |
| Sep 24, 2025 | 72.23 | 73.20 | 71.10 | 72.92 | 72.70 | 0.90% | 352,008 |
| Sep 23, 2025 | 72.06 | 73.02 | 71.55 | 72.27 | 72.05 | 1.42% | 336,100 |
| Sep 22, 2025 | 72.09 | 74.22 | 71.07 | 71.26 | 71.05 | -2.46% | 374,500 |
| Sep 19, 2025 | 74.21 | 74.21 | 71.58 | 73.06 | 72.84 | -1.55% | 663,243 |
| Sep 18, 2025 | 71.71 | 74.59 | 71.28 | 74.21 | 73.99 | 3.57% | 347,940 |
| Sep 17, 2025 | 74.66 | 74.76 | 71.51 | 71.65 | 71.43 | -4.03% | 407,631 |
| Sep 16, 2025 | 74.00 | 75.00 | 71.14 | 74.66 | 74.43 | -1.57% | 515,963 |
| Sep 15, 2025 | 74.71 | 75.85 | 72.66 | 75.85 | 75.62 | 2.53% | 546,711 |
| Sep 12, 2025 | 74.00 | 75.24 | 73.01 | 73.98 | 73.76 | -0.80% | 406,100 |
| Sep 11, 2025 | 74.06 | 75.23 | 71.60 | 74.58 | 74.35 | 2.36% | 416,100 |
| Sep 10, 2025 | 69.99 | 74.43 | 69.74 | 72.86 | 72.64 | 2.79% | 457,014 |
| Sep 9, 2025 | 72.01 | 72.21 | 68.31 | 70.88 | 70.67 | -1.39% | 556,067 |
| Sep 8, 2025 | 65.14 | 72.00 | 65.14 | 71.88 | 71.66 | 11.23% | 1,005,051 |
Page 1 of 136