-
5 DAY PERFORMANCE
+10.22% -
1 MONTH PERFORMANCE
+2.76% -
3 MONTH PERFORMANCE
+36.17% -
6 MONTH PERFORMANCE
+15.72% -
YEAR-TO-DATE PERFORMANCE
+49.20% -
1 YEAR PERFORMANCE
+16.63%
Build-A-Bear Workshop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.87 | $34.36 (4.53%) | $34.65 | $32.83 | 301,165 | $469.56 M |
| 09/27/2024 | $31.39 | $32.75 (4.33%) | $32.75 | $31.20 | 312,800 | $447.56 M |
| 09/26/2024 | $31.40 | $31.12 (-0.89%) | $31.65 | $30.72 | 175,700 | $425.28 M |
| 09/25/2024 | $32.36 | $31.05 (-4.05%) | $32.63 | $30.88 | 225,659 | $424.33 M |
| 09/24/2024 | $32.58 | $32.30 (-0.86%) | $32.58 | $31.95 | 280,052 | $441.41 M |
| 09/23/2024 | $32.54 | $32.48 (-0.18%) | $32.56 | $31.91 | 241,717 | $443.87 M |
| 09/20/2024 | $32.81 | $32.72 (-0.27%) | $33.56 | $32.12 | 974,500 | $447.15 M |
| 09/19/2024 | $32.94 | $32.83 (-0.33%) | $33.15 | $32.46 | 302,101 | $448.65 M |
| 09/18/2024 | $32.13 | $32.10 (-0.09%) | $33.31 | $31.99 | 254,518 | $438.68 M |
| 09/17/2024 | $30.86 | $32.14 (4.15%) | $32.17 | $30.49 | 240,859 | $439.22 M |
| 09/16/2024 | $30.88 | $30.68 (-0.65%) | $31.38 | $30.47 | 288,100 | $419.27 M |
| 09/13/2024 | $31.28 | $30.92 (-1.15%) | $31.95 | $30.78 | 316,117 | $422.55 M |
| 09/12/2024 | $31.02 | $31.27 (0.81%) | $32.14 | $30.26 | 478,623 | $427.33 M |
| 09/11/2024 | $29.81 | $29.79 (-0.07%) | $30.07 | $29.32 | 260,831 | $407.11 M |
| 09/10/2024 | $31.26 | $29.92 (-4.29%) | $31.26 | $29.75 | 437,100 | $408.89 M |
| 09/09/2024 | $31.47 | $31.20 (-0.86%) | $31.60 | $30.79 | 253,400 | $426.38 M |
| 09/06/2024 | $32.50 | $31.32 (-3.63%) | $33.39 | $31.27 | 304,300 | $428.02 M |
| 09/05/2024 | $33.47 | $32.74 (-2.18%) | $33.85 | $32.71 | 245,752 | $447.42 M |
| 09/04/2024 | $33.17 | $33.63 (1.39%) | $34.35 | $32.88 | 280,711 | $459.59 M |
| 09/03/2024 | $33.06 | $33.49 (1.3%) | $33.64 | $32.74 | 444,006 | $457.67 M |
| 08/30/2024 | $32.25 | $33.38 (3.5%) | $34.00 | $32.00 | 613,421 | $456.17 M |
| 08/29/2024 | $30.53 | $32.26 (5.67%) | $34.80 | $30.42 | 1.20 M | $440.86 M |
| 08/28/2024 | $28.23 | $27.87 (-1.28%) | $28.47 | $27.44 | 356,630 | $380.87 M |
| 08/27/2024 | $28.62 | $28.42 (-0.7%) | $28.80 | $28.00 | 138,144 | $388.39 M |
| 08/26/2024 | $28.97 | $28.85 (-0.41%) | $29.03 | $28.50 | 218,900 | $394.26 M |
| 08/23/2024 | $28.53 | $28.73 (0.7%) | $29.19 | $28.53 | 154,937 | $400.09 M |
| 08/22/2024 | $28.71 | $28.22 (-1.71%) | $28.74 | $28.07 | 194,900 | $392.99 M |
| 08/21/2024 | $27.96 | $28.70 (2.65%) | $28.78 | $27.69 | 185,524 | $399.67 M |
| 08/20/2024 | $28.00 | $27.72 (-1%) | $28.02 | $27.52 | 158,927 | $386.03 M |
| 08/19/2024 | $27.82 | $28.06 (0.86%) | $28.17 | $27.82 | 208,533 | $390.76 M |
| 08/16/2024 | $27.28 | $27.79 (1.87%) | $28.12 | $27.08 | 206,700 | $387.00 M |
| 08/15/2024 | $26.79 | $27.29 (1.87%) | $27.31 | $26.67 | 174,600 | $380.04 M |
| 08/14/2024 | $25.94 | $26.14 (0.77%) | $26.32 | $25.93 | 116,155 | $364.02 M |
| 08/13/2024 | $25.59 | $25.87 (1.09%) | $26.00 | $25.34 | 132,905 | $360.26 M |
| 08/12/2024 | $25.12 | $25.44 (1.27%) | $25.44 | $24.92 | 124,940 | $354.28 M |
| 08/09/2024 | $24.72 | $24.96 (0.97%) | $25.26 | $24.53 | 206,200 | $347.59 M |
| 08/08/2024 | $24.78 | $24.51 (-1.09%) | $24.78 | $24.40 | 138,400 | $341.33 M |
| 08/07/2024 | $24.98 | $24.47 (-2.04%) | $25.07 | $24.43 | 152,500 | $340.77 M |
| 08/06/2024 | $24.91 | $24.74 (-0.68%) | $25.03 | $24.37 | 139,922 | $344.53 M |
| 08/05/2024 | $23.80 | $24.93 (4.75%) | $25.04 | $23.63 | 249,828 | $347.17 M |
| 08/02/2024 | $25.92 | $25.45 (-1.81%) | $26.30 | $25.20 | 165,600 | $354.42 M |
| 08/01/2024 | $27.27 | $26.48 (-2.9%) | $27.31 | $26.16 | 136,819 | $368.76 M |
| 07/31/2024 | $27.01 | $27.12 (0.41%) | $27.61 | $26.57 | 161,300 | $377.67 M |
| 07/30/2024 | $26.98 | $26.86 (-0.44%) | $27.11 | $26.70 | 170,400 | $374.05 M |
| 07/29/2024 | $26.65 | $26.77 (0.45%) | $27.00 | $26.38 | 233,700 | $372.80 M |
| 07/26/2024 | $26.30 | $26.65 (1.33%) | $26.72 | $26.21 | 194,728 | $371.13 M |
| 07/25/2024 | $26.35 | $26.24 (-0.42%) | $26.47 | $25.56 | 212,026 | $365.42 M |
| 07/24/2024 | $26.00 | $26.32 (1.23%) | $26.70 | $25.88 | 440,325 | $366.53 M |
| 07/23/2024 | $25.87 | $26.18 (1.2%) | $26.34 | $25.68 | 122,400 | $364.58 M |
| 07/22/2024 | $25.48 | $26.01 (2.08%) | $26.46 | $25.32 | 345,900 | $362.21 M |
| 07/19/2024 | $25.83 | $25.28 (-2.13%) | $25.83 | $24.96 | 329,608 | $352.05 M |
| 07/18/2024 | $25.69 | $25.82 (0.51%) | $26.29 | $25.53 | 211,800 | $359.57 M |
| 07/17/2024 | $26.11 | $25.68 (-1.65%) | $26.14 | $25.50 | 177,300 | $357.62 M |
| 07/16/2024 | $25.83 | $26.13 (1.16%) | $26.15 | $25.66 | 299,900 | $363.89 M |
| 07/15/2024 | $25.73 | $25.64 (-0.35%) | $26.01 | $25.54 | 168,352 | $357.06 M |
| 07/12/2024 | $25.67 | $25.52 (-0.58%) | $25.73 | $25.33 | 209,200 | $355.39 M |
| 07/11/2024 | $24.56 | $25.33 (3.14%) | $25.49 | $24.56 | 170,644 | $352.74 M |
| 07/10/2024 | $24.14 | $24.37 (0.95%) | $24.41 | $24.05 | 141,700 | $339.38 M |
| 07/09/2024 | $24.73 | $23.94 (-3.19%) | $24.81 | $23.92 | 162,432 | $333.39 M |
| 07/08/2024 | $24.68 | $24.72 (0.16%) | $25.04 | $24.58 | 190,844 | $344.25 M |
| 07/05/2024 | $24.96 | $24.46 (-2%) | $25.02 | $24.34 | 205,347 | $340.63 M |
| 07/03/2024 | $24.92 | $25.05 (0.52%) | $25.36 | $24.92 | 89,700 | $348.85 M |
| 07/02/2024 | $25.09 | $24.92 (-0.68%) | $25.16 | $24.83 | 208,100 | $347.03 M |
| 07/01/2024 | $25.40 | $25.19 (-0.83%) | $25.58 | $25.04 | 200,400 | $350.79 M |