Get the Stockscreener App
64.85
1.89%
1.2235
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 January 07, 2026, is $64.85.
- 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 6,321% to $64.85 now.
- The 52-week high stock price for BBW is $75.85, representing a 16.96% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $32.55, indicating a -49.81% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $64.97 | $60.94 | $4.03 | 226,665.0 | +1.87% |
| Jan 06, 2026 | $64.57 | $61.88 | $2.69 | 439,456.0 | +0.98% |
| Jan 05, 2026 | $66.17 | $61.40 | $4.77 | 554,315.0 | +3.30% |
| Jan 02, 2026 | $63.27 | $60.79 | $2.48 | 385,922.0 | -0.44% |
| Dec 31, 2025 | $61.60 | $59.18 | $2.42 | 393,119.0 | +1.98% |
| Dec 30, 2025 | $60.90 | $58.69 | $2.21 | 212,820.0 | +1.32% |
| Dec 29, 2025 | $62.69 | $59.12 | $3.57 | 463,380.0 | -4.88% |
| Dec 26, 2025 | $64.43 | $59.91 | $4.52 | 610,799.0 | +4.42% |
| Dec 24, 2025 | $60.00 | $57.34 | $2.66 | 154,803.0 | +3.47% |
| Dec 23, 2025 | $57.99 | $55.80 | $2.19 | 251,919.0 | +1.60% |
| Dec 22, 2025 | $56.89 | $54.27 | $2.62 | 245,799.0 | +4.68% |
| Dec 19, 2025 | $54.84 | $53.01 | $1.83 | 484,271.0 | +0.91% |
| Dec 18, 2025 | $54.87 | $53.59 | $1.28 | 296,977.0 | +1.19% |
| Dec 17, 2025 | $54.89 | $52.97 | $1.92 | 281,993.0 | -0.65% |
| Dec 16, 2025 | $53.79 | $52.39 | $1.40 | 293,191.0 | +1.77% |
| Dec 15, 2025 | $53.93 | $52.29 | $1.64 | 380,099.0 | -0.36% |
| Dec 12, 2025 | $55.33 | $52.23 | $3.10 | 574,648.0 | -1.44% |
| Dec 11, 2025 | $53.71 | $52.23 | $1.48 | 306,976.0 | +1.25% |
| Dec 10, 2025 | $53.84 | $51.13 | $2.71 | 675,923.0 | +1.65% |
| Dec 09, 2025 | $53.50 | $50.52 | $2.98 | 592,688.0 | +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 |
|---|---|---|---|---|---|
| Jan, 2026 | $66.17 | $60.79 | $5.38 | 1,606,358.0 | +5.79% |
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% |
1.34%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):