Build-A-Bear Workshop, Inc. (BBW) Charts

$39.53

south_east
-$0.05 (-0.13%)
Day's range
$38.66
Day's range
$39.57

5 DAY PERFORMANCE

-3.33%

1 MONTH PERFORMANCE

+4.52%

3 MONTH PERFORMANCE

-3.63%

6 MONTH PERFORMANCE

+26.21%

YEAR-TO-DATE PERFORMANCE

-14.14%

1 YEAR PERFORMANCE

+63.55%

Build-A-Bear Workshop, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/07/2025 $39.47 $39.54 (0.18%) $39.57 $38.66 215,232 $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
12/12/2024 $42.36 $41.51 (-2.01%) $42.36 $41.16 312,446 $557.29 M
12/11/2024 $41.45 $42.50 (2.53%) $43.09 $41.42 510,814 $570.58 M
12/10/2024 $40.76 $41.34 (1.42%) $41.72 $40.11 292,800 $555.00 M
12/09/2024 $41.20 $40.55 (-1.58%) $42.60 $39.66 530,318 $544.40 M