Build-A-Bear Workshop Inc (BBW) Historical Stock Data
46.16 ↓1.74 (-3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBW is up 0.24% a day on average. There have been 19 days where Build-A-Bear Workshop Inc closed green and 11 days where BBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 47.69 | 46.16 | ↓$1.53 (-3.21%) | 46.14 | 48.18 | 203.98K |
| 2025-06-03 | 48.13 | 47.90 | ↓$0.23 (-0.48%) | 47.74 | 49.05 | 276.26K |
| 2025-06-02 | 50.78 | 47.63 | ↓$3.15 (-6.20%) | 47.30 | 50.91 | 407.30K |
| 2025-05-30 | 51.21 | 51.04 | ↓$0.17 (-0.33%) | 50.69 | 52.57 | 651K |
| 2025-05-29 | 51.99 | 52.03 | ↑$0.04 (0.08%) | 48.05 | 55.57 | 873.62K |
| 2025-05-28 | 42.73 | 42.78 | ↑$0.05 (0.12%) | 41.80 | 42.99 | 342.10K |
| 2025-05-27 | 41.69 | 42.62 | ↑$0.93 (2.23%) | 41.08 | 42.91 | 445.16K |
| 2025-05-23 | 39.97 | 40.89 | ↑$0.92 (2.30%) | 39.64 | 41.16 | 172K |
| 2025-05-22 | 40.51 | 40.95 | ↑$0.44 (1.09%) | 40.22 | 41.51 | 191.24K |
| 2025-05-21 | 41.02 | 40.50 | ↓$0.52 (-1.27%) | 40.28 | 41.56 | 228.28K |
| 2025-05-20 | 41.63 | 41.62 | ↓$0.01 (-0.02%) | 41.27 | 41.96 | 175.41K |
| 2025-05-19 | 41.58 | 41.61 | ↑$0.03 (0.07%) | 40.53 | 41.99 | 207.90K |
| 2025-05-16 | 42.18 | 42.28 | ↑$0.10 (0.24%) | 41.81 | 42.53 | 161.18K |
| 2025-05-15 | 41.69 | 41.81 | ↑$0.12 (0.29%) | 40.35 | 41.92 | 221.01K |
| 2025-05-14 | 41.49 | 41.95 | ↑$0.46 (1.11%) | 41.13 | 42.67 | 277.61K |
| 2025-05-13 | 41.41 | 41.78 | ↑$0.37 (0.89%) | 41.36 | 42.36 | 195.94K |
| 2025-05-12 | 39.49 | 41.40 | ↑$1.91 (4.84%) | 39.49 | 43.38 | 395.97K |
| 2025-05-09 | 37.03 | 37.18 | ↑$0.15 (0.41%) | 36.67 | 37.56 | 133.97K |
| 2025-05-08 | 36.43 | 37.07 | ↑$0.64 (1.76%) | 36.26 | 37.44 | 207.90K |
| 2025-05-07 | 35.98 | 36.02 | ↑$0.04 (0.11%) | 35.40 | 36.86 | 182.46K |
| 2025-05-06 | 35.57 | 35.39 | ↓$0.18 (-0.51%) | 35.10 | 36.38 | 271.01K |
| 2025-05-05 | 36.26 | 36.14 | ↓$0.12 (-0.33%) | 35.95 | 37.03 | 294.25K |
| 2025-05-02 | 36.28 | 36.56 | ↑$0.28 (0.77%) | 36.26 | 37.20 | 213.76K |
| 2025-05-01 | 35.29 | 35.66 | ↑$0.37 (1.05%) | 35.00 | 36.08 | 193.38K |
| 2025-04-30 | 34.10 | 35.28 | ↑$1.18 (3.46%) | 33.68 | 35.35 | 235.32K |
| 2025-04-29 | 34.71 | 34.91 | ↑$0.20 (0.58%) | 34.31 | 35.07 | 202.09K |
| 2025-04-28 | 34.90 | 34.87 | ↓$0.03 (-0.09%) | 34.31 | 35.26 | 224.98K |
| 2025-04-25 | 34.82 | 34.69 | ↓$0.13 (-0.37%) | 34.10 | 34.96 | 258.71K |
| 2025-04-24 | 33.41 | 35.31 | ↑$1.90 (5.69%) | 33.25 | 35.43 | 373.71K |
| 2025-04-23 | 35.86 | 33.28 | ↓$2.58 (-7.19%) | 33.16 | 36.26 | 372.90K |
Create an account or log in to view more rows.
$BBW another bear trap
$BBW bull trap confirmed
$BBW yeeeeeee haw
$BBW lets go <3
$BBW GET IN mofos!!!
$BBW the price is wrong
$BBW Chill out and chill some more. It's all temporary.
$BBW not worrying
$BBW watch for another rejection up here
$BBW Price target here?