Get the Stockscreener App
39.64
3.46%
-1.42
After Hours:
39.68
0.04
+0.10%
Build A Bear Workshop Inc Stock (BBW) Price History
The historical daily chart and data for Build A Bear Workshop Inc stock (BBW), show that the latest closing stock price as of March 25, 2026, is $39.64.
- Build A Bear Workshop Inc all-time high stock price is $75.85, occurred on September 15, 2025.
- The lowest Build A Bear Workshop Inc stock price recorded was $1.01 on April 03, 2020. Since then, Build A Bear Workshop Inc's stock price has risen over 3,825% to $39.64 now.
- The 52-week high stock price for BBW is $75.85, representing a 91.35% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $32.55, indicating a -17.89% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2025 was $20.78. The stock closed the year at $23.84, a gain of over 14.73% for the year.
The table below shows more information about BBW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $41.86 | $38.90 | $2.96 | 468,906.0 | -3.46% |
| Mar 24, 2026 | $41.82 | $40.39 | $1.43 | 486,634.0 | -1.32% |
| Mar 23, 2026 | $43.20 | $41.00 | $2.20 | 709,975.0 | +1.69% |
| Mar 20, 2026 | $41.90 | $40.39 | $1.51 | 661,441.0 | +0.24% |
| Mar 19, 2026 | $41.70 | $39.32 | $2.38 | 564,993.0 | +3.45% |
| Mar 18, 2026 | $40.73 | $39.36 | $1.37 | 464,801.0 | -1.25% |
| Mar 17, 2026 | $40.70 | $38.99 | $1.71 | 456,821.0 | +3.79% |
| Mar 16, 2026 | $41.59 | $38.37 | $3.22 | 995,458.0 | -5.89% |
| Mar 13, 2026 | $41.85 | $39.01 | $2.84 | 785,638.0 | -1.59% |
| Mar 12, 2026 | $47.00 | $40.92 | $6.08 | 901,093.0 | -4.41% |
| Mar 11, 2026 | $45.78 | $43.40 | $2.38 | 624,532.0 | -4.86% |
| Mar 10, 2026 | $46.38 | $44.00 | $2.38 | 772,805.0 | +3.79% |
| Mar 09, 2026 | $44.26 | $39.89 | $4.37 | 744,155.0 | +3.99% |
| Mar 06, 2026 | $44.62 | $42.11 | $2.51 | 504,384.0 | -6.39% |
| Mar 05, 2026 | $46.27 | $44.22 | $2.05 | 323,359.0 | -1.01% |
| Mar 04, 2026 | $47.47 | $45.50 | $1.97 | 389,332.0 | -1.72% |
| Mar 03, 2026 | $46.57 | $43.66 | $2.91 | 316,422.0 | -0.51% |
| Mar 02, 2026 | $47.71 | $46.00 | $1.71 | 430,664.0 | -3.95% |
| Feb 27, 2026 | $49.44 | $48.26 | $1.18 | 464,399.0 | -2.85% |
| Feb 26, 2026 | $51.29 | $49.31 | $1.98 | 255,937.0 | +0.34% |
| Feb 25, 2026 | $50.56 | $49.38 | $1.18 | 238,483.0 | -1.05% |
| Feb 24, 2026 | $51.08 | $49.30 | $1.78 | 279,310.0 | +2.67% |
Build A Bear Workshop Inc Stock (BBW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Build A Bear Workshop Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Build A Bear Workshop Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Build A Bear Workshop Inc Stock (BBW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $47.71 | $38.37 | $9.34 | 11,070,319.0 | -18.54% |
| Feb, 2026 | $61.82 | $48.26 | $13.56 | 6,151,285.0 | -18.47% |
| Jan, 2026 | $72.19 | $59.05 | $13.14 | 6,652,999.0 | -2.60% |
Build A Bear Workshop Inc Stock (BBW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.43 | $45.50 | $18.93 | 11,025,519.0 | +13.15% |
| Nov, 2025 | $54.51 | $46.02 | $8.49 | 6,299,003.0 | -2.07% |
| Oct, 2025 | $65.52 | $53.79 | $11.73 | 7,835,299.0 | -16.85% |
| Sep, 2025 | $75.85 | $58.90 | $16.95 | 10,003,617.0 | +7.24% |
| Aug, 2025 | $70.01 | $48.74 | $21.27 | 6,315,209.0 | +19.92% |
| Jul, 2025 | $55.37 | $48.60 | $6.77 | 4,003,205.0 | -1.65% |
| Jun, 2025 | $54.88 | $44.87 | $10.01 | 5,050,734.0 | +1.02% |
| May, 2025 | $55.56 | $35.00 | $20.56 | 6,081,669.0 | +44.67% |
| Apr, 2025 | $40.91 | $32.55 | $8.36 | 6,984,522.0 | -5.08% |
| Mar, 2025 | $42.11 | $34.36 | $7.75 | 6,351,357.0 | -9.16% |
| Feb, 2025 | $41.26 | $37.01 | $4.25 | 4,439,148.0 | -3.35% |
| Jan, 2025 | $46.93 | $38.26 | $8.67 | 5,800,970.0 | -8.04% |
Build A Bear Workshop Inc Stock (BBW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.23 | $37.33 | $10.90 | 7,278,812.0 | +22.93% |
| Nov, 2024 | $40.12 | $35.19 | $4.93 | 4,414,185.0 | -0.26% |
| Oct, 2024 | $39.42 | $32.07 | $7.35 | 4,703,207.0 | +10.82% |
| Sep, 2024 | $34.65 | $29.32 | $5.33 | 6,511,761.0 | +2.97% |
| Aug, 2024 | $34.80 | $23.63 | $11.17 | 5,271,799.0 | +23.08% |
| Jul, 2024 | $27.61 | $23.92 | $3.69 | 4,591,540.0 | +7.32% |
| Jun, 2024 | $28.29 | $24.99 | $3.30 | 3,746,400.0 | -6.65% |
| May, 2024 | $32.47 | $26.77 | $5.70 | 5,059,086.0 | -10.25% |
| Apr, 2024 | $30.86 | $27.32 | $3.54 | 3,422,345.0 | +0.97% |
| Mar, 2024 | $30.40 | $23.22 | $7.18 | 5,873,886.0 | +24.77% |
| Feb, 2024 | $24.51 | $21.60 | $2.91 | 3,557,874.0 | +6.26% |
| Jan, 2024 | $23.41 | $21.24 | $2.17 | 5,021,668.0 | -2.00% |
1.03%
2.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):