Get the Stockscreener App
49.36
2.66%
-1.35
After Hours:
49.31
-0.05
-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 August 01, 2025, is $49.36.
- Build A Bear Workshop Inc all-time high stock price is $55.56, occurred on May 29, 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 4,787% to $49.36 now.
- The 52-week high stock price for BBW is $55.56, representing a 12.57% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for BBW is $23.63, indicating a -52.13% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $50.27 | $48.74 | $1.53 | 259,219.0 | -2.66% |
| Jul 31, 2025 | $52.14 | $50.39 | $1.75 | 180,030.0 | -0.82% |
| Jul 30, 2025 | $51.99 | $50.82 | $1.17 | 139,400.0 | -0.18% |
| Jul 29, 2025 | $53.18 | $50.82 | $2.36 | 193,624.0 | -1.65% |
| Jul 28, 2025 | $52.81 | $51.19 | $1.62 | 129,682.0 | +1.44% |
| Jul 25, 2025 | $52.08 | $50.63 | $1.46 | 123,925.0 | +0.96% |
| Jul 24, 2025 | $55.19 | $50.72 | $4.47 | 216,257.0 | -7.53% |
| Jul 23, 2025 | $55.37 | $54.55 | $0.82 | 128,418.0 | +1.87% |
| Jul 22, 2025 | $55.23 | $53.38 | $1.85 | 234,979.0 | +1.39% |
| Jul 21, 2025 | $53.43 | $52.41 | $1.02 | 185,150.0 | +1.10% |
| Jul 18, 2025 | $52.98 | $51.56 | $1.42 | 175,068.0 | +0.96% |
| Jul 17, 2025 | $53.00 | $51.63 | $1.37 | 186,711.0 | +0.42% |
| Jul 16, 2025 | $52.04 | $50.56 | $1.48 | 150,588.0 | +2.10% |
| Jul 15, 2025 | $51.71 | $50.85 | $0.8625 | 138,486.0 | -0.84% |
| Jul 14, 2025 | $51.41 | $49.07 | $2.34 | 166,354.0 | +3.03% |
| Jul 11, 2025 | $51.33 | $48.60 | $2.73 | 172,904.0 | -3.13% |
| Jul 10, 2025 | $52.50 | $50.55 | $1.95 | 180,342.0 | +1.78% |
| Jul 09, 2025 | $51.13 | $50.26 | $0.875 | 196,432.0 | -0.57% |
| Jul 08, 2025 | $52.13 | $50.44 | $1.69 | 215,186.0 | -1.86% |
| Jul 07, 2025 | $54.34 | $51.70 | $2.65 | 227,174.0 | -3.90% |
| Jul 03, 2025 | $53.85 | $52.09 | $1.76 | 96,576.0 | +1.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $50.27 | $48.74 | $1.53 | 259,219.0 | +0.00% |
| Jul, 2025 | $55.37 | $48.60 | $6.77 | 4,262,424.0 | -4.27% |
| 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% |
Build A Bear Workshop Inc Stock (BBW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.64 | $22.41 | $3.23 | 5,982,634.0 | -5.89% |
| Nov, 2023 | $26.90 | $22.66 | $4.24 | 4,876,426.0 | -1.49% |
| Oct, 2023 | $29.88 | $24.23 | $5.65 | 4,557,250.0 | -15.67% |
| Sep, 2023 | $30.26 | $25.36 | $4.90 | 4,906,799.0 | +11.53% |
| Aug, 2023 | $30.49 | $23.80 | $6.69 | 4,789,596.0 | +7.41% |
| Jul, 2023 | $25.20 | $21.09 | $4.11 | 3,736,242.0 | +14.61% |
| Jun, 2023 | $21.83 | $18.12 | $3.71 | 6,044,700.0 | +17.82% |
| May, 2023 | $23.73 | $17.85 | $5.88 | 6,870,059.0 | -21.64% |
| Apr, 2023 | $26.39 | $22.04 | $4.35 | 5,983,967.0 | -0.17% |
| Mar, 2023 | $26.59 | $19.84 | $6.74 | 10,354,860.0 | +10.93% |
| Feb, 2023 | $25.45 | $20.92 | $4.53 | 3,741,833.0 | -14.70% |
| Jan, 2023 | $25.77 | $22.25 | $3.52 | 4,987,665.0 | +3.02% |
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):