5 DAY PERFORMANCE
-10.37%
1 MONTH PERFORMANCE
-6.74%
3 MONTH PERFORMANCE
-13.60%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
-23.02%
1 YEAR PERFORMANCE
+41.76%
Build-A-Bear Workshop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $40.98 | $35.30 (-13.86%) | $40.98 | $35.16 | 461,900 | $485.88 M |
| 03/12/2025 | $37.00 | $35.50 (-4.05%) | $37.21 | $35.20 | 640,140 | $472.05 M |
| 03/11/2025 | $38.00 | $36.09 (-5.03%) | $38.19 | $35.21 | 336,624 | $479.89 M |
| 03/10/2025 | $38.98 | $37.99 (-2.54%) | $39.14 | $37.41 | 346,863 | $505.16 M |
| 03/07/2025 | $39.47 | $39.54 (0.18%) | $39.57 | $38.66 | 215,242 | $530.84 M |
| 03/06/2025 | $40.07 | $39.58 (-1.22%) | $42.11 | $39.42 | 292,633 | $531.37 M |
| 03/05/2025 | $40.66 | $41.02 (0.89%) | $41.11 | $39.74 | 185,115 | $550.71 M |
| 03/04/2025 | $39.90 | $40.73 (2.08%) | $41.30 | $39.49 | 216,924 | $546.81 M |
| 03/03/2025 | $41.01 | $40.89 (-0.29%) | $41.68 | $40.37 | 230,842 | $548.96 M |
| 02/28/2025 | $40.01 | $40.92 (2.27%) | $41.23 | $39.73 | 285,138 | $549.36 M |
| 02/27/2025 | $40.76 | $40.14 (-1.52%) | $40.95 | $39.80 | 144,534 | $538.89 M |
| 02/26/2025 | $40.50 | $40.75 (0.62%) | $41.06 | $39.97 | 210,500 | $547.08 M |
| 02/25/2025 | $38.31 | $40.26 (5.09%) | $41.26 | $38.31 | 307,883 | $540.50 M |
| 02/24/2025 | $38.53 | $38.36 (-0.44%) | $38.62 | $37.24 | 217,846 | $515.00 M |
| 02/21/2025 | $40.35 | $38.24 (-5.23%) | $40.35 | $37.66 | 297,025 | $513.38 M |
| 02/20/2025 | $40.42 | $39.97 (-1.11%) | $40.42 | $39.35 | 193,700 | $536.61 M |
| 02/19/2025 | $40.51 | $40.65 (0.35%) | $41.21 | $40.00 | 222,800 | $545.74 M |
| 02/18/2025 | $38.23 | $40.72 (6.51%) | $40.76 | $38.16 | 307,000 | $546.68 M |
| 02/14/2025 | $38.19 | $38.00 (-0.5%) | $38.35 | $37.39 | 168,808 | $510.16 M |
| 02/13/2025 | $37.87 | $38.00 (0.34%) | $38.56 | $37.70 | 182,830 | $510.16 M |
| 02/12/2025 | $38.50 | $37.52 (-2.55%) | $38.68 | $37.01 | 224,400 | $503.72 M |
| 02/11/2025 | $37.79 | $38.51 (1.91%) | $38.63 | $37.49 | 222,400 | $517.01 M |
| 02/10/2025 | $37.96 | $38.19 (0.61%) | $38.79 | $37.38 | 235,132 | $512.71 M |
| 02/07/2025 | $39.11 | $37.82 (-3.3%) | $39.84 | $37.67 | 253,200 | $507.75 M |
| 02/06/2025 | $39.77 | $39.17 (-1.51%) | $40.97 | $39.09 | 175,608 | $525.87 M |
| 02/05/2025 | $38.23 | $39.31 (2.83%) | $40.05 | $38.00 | 309,301 | $527.75 M |
| 02/04/2025 | $40.00 | $38.23 (-4.43%) | $40.44 | $38.17 | 263,522 | $513.25 M |
| 02/03/2025 | $41.15 | $39.68 (-3.57%) | $41.15 | $38.51 | 293,687 | $532.72 M |
| 01/31/2025 | $44.28 | $42.34 (-4.38%) | $44.57 | $42.30 | 265,900 | $568.43 M |
| 01/30/2025 | $44.60 | $44.28 (-0.72%) | $44.79 | $43.84 | 235,300 | $594.47 M |
| 01/29/2025 | $43.99 | $44.09 (0.23%) | $44.46 | $43.32 | 172,921 | $591.92 M |
| 01/28/2025 | $42.70 | $43.95 (2.93%) | $44.14 | $41.86 | 172,481 | $590.04 M |
| 01/27/2025 | $42.20 | $42.71 (1.21%) | $42.90 | $41.48 | 274,419 | $573.40 M |
| 01/24/2025 | $42.05 | $42.71 (1.57%) | $43.05 | $42.05 | 209,910 | $573.40 M |
| 01/23/2025 | $40.82 | $42.17 (3.31%) | $43.10 | $40.80 | 300,394 | $566.15 M |
| 01/22/2025 | $40.34 | $41.08 (1.83%) | $41.63 | $40.28 | 269,038 | $551.51 M |
| 01/21/2025 | $39.36 | $40.07 (1.8%) | $40.20 | $39.19 | 260,111 | $537.95 M |
| 01/17/2025 | $38.57 | $39.10 (1.37%) | $39.40 | $38.26 | 201,700 | $524.93 M |
| 01/16/2025 | $38.90 | $38.43 (-1.21%) | $39.29 | $38.31 | 230,600 | $515.94 M |
| 01/15/2025 | $39.80 | $39.25 (-1.38%) | $40.03 | $39.08 | 263,318 | $526.94 M |
| 01/14/2025 | $41.64 | $39.16 (-5.96%) | $42.12 | $38.76 | 336,730 | $525.74 M |
| 01/13/2025 | $41.03 | $41.55 (1.27%) | $42.01 | $40.82 | 494,902 | $557.82 M |
| 01/10/2025 | $42.26 | $41.91 (-0.83%) | $42.60 | $41.43 | 413,700 | $562.66 M |
| 01/08/2025 | $45.72 | $42.50 (-7.04%) | $45.72 | $41.51 | 526,283 | $570.58 M |
| 01/07/2025 | $46.40 | $46.28 (-0.26%) | $46.67 | $45.55 | 388,317 | $621.32 M |
| 01/06/2025 | $45.68 | $46.60 (2.01%) | $46.93 | $45.04 | 360,000 | $625.62 M |
| 01/03/2025 | $44.30 | $45.46 (2.62%) | $45.46 | $43.79 | 249,208 | $610.32 M |
| 01/02/2025 | $45.91 | $44.08 (-3.99%) | $46.18 | $43.21 | 311,800 | $591.79 M |
| 12/31/2024 | $47.08 | $46.04 (-2.21%) | $47.24 | $45.47 | 379,414 | $618.10 M |
| 12/30/2024 | $46.39 | $46.70 (0.67%) | $46.91 | $45.78 | 287,246 | $626.96 M |
| 12/27/2024 | $47.58 | $46.67 (-1.91%) | $47.96 | $46.14 | 347,223 | $626.56 M |
| 12/26/2024 | $45.83 | $47.94 (4.6%) | $48.23 | $45.62 | 310,304 | $643.61 M |
| 12/24/2024 | $44.32 | $45.92 (3.61%) | $46.38 | $44.22 | 159,201 | $616.49 M |
| 12/23/2024 | $43.71 | $43.92 (0.48%) | $44.72 | $43.29 | 188,800 | $589.64 M |
| 12/20/2024 | $41.73 | $43.78 (4.91%) | $44.32 | $41.73 | 386,000 | $587.76 M |
| 12/19/2024 | $43.16 | $42.74 (-0.97%) | $43.80 | $41.62 | 295,200 | $573.80 M |
| 12/18/2024 | $43.69 | $43.10 (-1.35%) | $44.41 | $43.10 | 445,733 | $578.63 M |
| 12/17/2024 | $43.21 | $43.43 (0.51%) | $44.15 | $42.64 | 213,071 | $583.06 M |
| 12/16/2024 | $41.09 | $43.13 (4.96%) | $44.00 | $41.01 | 263,805 | $579.03 M |
| 12/13/2024 | $41.71 | $41.02 (-1.65%) | $42.62 | $40.93 | 202,800 | $550.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
