Build-A-Bear Workshop, Inc. Common Stock (BBW)

Last Price37.49

Change-0.31 (-0.82%)

NYSE· Last Trade: May 28th, 2:38 PM EDT

Historical Prices For Build-A-Bear Workshop, Inc. Common Stock (BBW)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	38.16	40.06	37.67	37.80	456,405	37.80
5/26/2026	37.22	38.12	37.10	37.67	347,291	37.67
5/22/2026	37.33	38.11	36.66	36.97	251,056	36.97
5/21/2026	35.87	37.61	35.48	37.16	294,637	37.16
5/20/2026	37.35	37.35	36.08	36.50	370,865	36.50
5/19/2026	34.62	37.74	34.28	37.48	504,140	37.48
5/18/2026	35.00	35.70	34.08	34.88	436,768	34.88
5/15/2026	36.14	36.31	34.94	35.32	374,027	35.32
5/14/2026	36.07	36.58	35.71	36.22	202,830	36.22
5/13/2026	35.59	35.90	34.29	35.74	375,672	35.74
5/12/2026	37.14	37.42	35.76	36.12	299,591	36.12
5/11/2026	37.99	38.11	36.65	37.08	318,653	37.08
5/08/2026	37.51	38.81	37.01	38.37	278,561	38.37
5/07/2026	36.82	37.52	36.36	37.42	378,520	37.42
5/06/2026	37.15	37.92	37.11	37.17	218,258	37.17
5/05/2026	36.34	37.70	36.31	36.64	294,989	36.64
5/04/2026	36.05	37.50	35.52	36.26	555,183	36.26
5/01/2026	36.76	37.20	35.90	36.02	314,954	36.02
4/30/2026	36.50	37.53	36.23	36.94	415,184	36.94
4/29/2026	37.64	38.05	35.38	36.71	520,419	36.71
4/28/2026	38.59	39.16	37.91	37.91	323,492	37.91
4/27/2026	38.63	39.02	37.70	38.54	322,356	38.54
4/24/2026	37.89	38.77	37.50	38.56	248,052	38.56
4/23/2026	39.38	39.48	37.77	37.81	206,959	37.81
4/22/2026	39.44	40.15	39.05	39.58	245,008	39.58
4/21/2026	39.65	40.09	39.00	39.05	305,048	39.05
4/20/2026	38.82	39.84	38.46	39.43	319,409	39.43
4/17/2026	38.46	40.09	38.46	39.05	381,229	39.05
4/16/2026	37.02	38.16	36.39	37.43	456,437	37.43
4/15/2026	38.05	38.26	36.77	37.02	239,367	37.02
4/14/2026	37.51	38.31	37.34	38.04	314,398	38.04
4/13/2026	36.96	37.62	36.26	37.22	302,722	37.22
4/10/2026	37.91	38.04	37.03	37.26	316,318	37.26
4/09/2026	37.51	38.87	37.08	37.85	386,166	37.85
4/08/2026	39.17	40.16	37.85	38.04	435,793	38.04
4/07/2026	37.12	37.52	36.42	37.19	246,184	37.19
4/06/2026	37.71	38.42	37.12	37.28	240,501	37.28
4/02/2026	36.26	38.09	35.91	38.07	254,124	38.07
4/01/2026	37.72	38.73	36.71	37.09	365,397	37.09
3/31/2026	37.42	37.79	35.93	37.45	647,671	37.45
3/30/2026	36.90	37.70	35.50	36.87	680,181	36.87
3/27/2026	38.22	38.92	37.14	37.28	354,787	37.28
3/26/2026	38.93	40.09	38.12	38.73	398,868	38.73
3/25/2026	41.60	41.86	38.90	39.64	469,194	39.41
3/24/2026	41.19	41.82	40.39	41.06	486,634	40.82
3/23/2026	41.69	43.20	41.00	41.61	710,080	41.37
3/20/2026	40.87	41.90	40.39	40.92	661,481	40.68
3/19/2026	39.59	41.70	39.32	40.82	567,376	40.58
3/18/2026	39.46	40.73	39.36	39.46	464,952	39.23
3/17/2026	39.07	40.70	38.99	39.96	457,025	39.73
3/16/2026	40.72	41.59	38.37	38.50	995,888	38.28
3/13/2026	41.61	41.85	39.01	40.91	785,955	40.67
3/12/2026	46.86	47.00	40.92	41.57	901,151	41.33
3/11/2026	45.48	45.78	43.40	43.49	624,723	43.24
3/10/2026	44.18	46.38	44.00	45.71	772,984	45.44
3/09/2026	41.08	44.26	39.89	44.04	744,972	43.78
3/06/2026	44.37	44.62	42.11	42.35	504,965	42.10
3/05/2026	45.30	46.27	44.22	45.24	323,360	44.98
3/04/2026	47.25	47.47	45.50	45.70	389,538	45.43
3/03/2026	45.24	46.57	43.66	46.50	316,438	46.23
3/02/2026	47.45	47.71	46.00	46.74	430,681	46.47