5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-23.12%
6 MONTH PERFORMANCE
+3.82%
YEAR-TO-DATE PERFORMANCE
+7.91%
1 YEAR PERFORMANCE
+21.11%
Build-A-Bear Workshop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $47.63 | $49.79 (4.53%) | $51.75 | $47.63 | 1.21 M | $647.77 M |
| 12/04/2025 | $50.29 | $48.48 (-3.6%) | $51.00 | $45.50 | 1.57 M | $630.73 M |
| 12/03/2025 | $52.92 | $57.40 (8.47%) | $57.68 | $52.92 | 935.75 K | $746.78 M |
| 12/02/2025 | $54.00 | $52.42 (-2.93%) | $54.28 | $51.61 | 585.90 K | $681.99 M |
| 12/01/2025 | $52.00 | $53.64 (3.15%) | $53.88 | $51.71 | 423.78 K | $697.86 M |
| 11/28/2025 | $52.29 | $53.10 (1.55%) | $53.51 | $52.29 | 164.30 K | $696.23 M |
| 11/26/2025 | $51.17 | $52.06 (1.74%) | $52.90 | $51.17 | 295.20 K | $682.59 M |
| 11/25/2025 | $48.15 | $51.33 (6.6%) | $52.49 | $47.90 | 379.84 K | $673.02 M |
| 11/24/2025 | $48.62 | $47.58 (-2.14%) | $49.44 | $47.41 | 354.35 K | $623.85 M |
| 11/21/2025 | $47.23 | $48.88 (3.49%) | $49.87 | $46.95 | 296.05 K | $640.90 M |
| 11/20/2025 | $48.51 | $47.17 (-2.76%) | $49.02 | $46.05 | 268.70 K | $618.47 M |
| 11/19/2025 | $49.65 | $47.67 (-3.99%) | $49.65 | $47.21 | 298.62 K | $625.03 M |
| 11/18/2025 | $48.82 | $49.38 (1.15%) | $49.74 | $46.98 | 289.11 K | $647.45 M |
| 11/17/2025 | $48.76 | $49.33 (1.17%) | $50.14 | $48.50 | 314.60 K | $646.80 M |
| 11/14/2025 | $48.54 | $48.70 (0.33%) | $49.39 | $48.34 | 258.52 K | $638.54 M |
| 11/13/2025 | $49.49 | $49.34 (-0.3%) | $51.43 | $48.91 | 446.80 K | $646.93 M |
| 11/12/2025 | $47.92 | $49.50 (3.3%) | $50.35 | $47.57 | 526.40 K | $649.02 M |
| 11/11/2025 | $48.50 | $47.09 (-2.91%) | $48.50 | $46.02 | 343.94 K | $617.43 M |
| 11/10/2025 | $49.70 | $48.75 (-1.91%) | $50.38 | $48.37 | 346.74 K | $639.19 M |
| 11/07/2025 | $48.69 | $49.20 (1.05%) | $49.62 | $48.48 | 269.00 K | $645.09 M |
| 11/06/2025 | $50.89 | $48.97 (-3.77%) | $50.90 | $48.37 | 397.50 K | $642.08 M |
| 11/05/2025 | $50.81 | $51.21 (0.79%) | $52.42 | $49.55 | 504.55 K | $671.45 M |
| 11/04/2025 | $52.00 | $51.15 (-1.63%) | $52.52 | $50.80 | 279.82 K | $670.66 M |
| 11/03/2025 | $53.58 | $52.86 (-1.34%) | $54.51 | $52.50 | 273.87 K | $693.08 M |
| 10/31/2025 | $54.92 | $54.22 (-1.27%) | $55.16 | $53.86 | 240.90 K | $710.91 M |
| 10/30/2025 | $54.67 | $54.66 (-0.02%) | $55.25 | $53.79 | 262.90 K | $716.68 M |
| 10/29/2025 | $56.12 | $54.99 (-2.01%) | $56.92 | $54.44 | 247.54 K | $721.01 M |
| 10/28/2025 | $55.50 | $56.06 (1.01%) | $57.10 | $55.27 | 218.90 K | $735.04 M |
| 10/27/2025 | $56.48 | $55.59 (-1.58%) | $57.94 | $55.41 | 257.14 K | $728.87 M |
| 10/24/2025 | $57.50 | $55.54 (-3.41%) | $58.40 | $55.47 | 247.70 K | $728.22 M |
| 10/23/2025 | $55.82 | $56.51 (1.24%) | $57.08 | $55.66 | 247.32 K | $740.94 M |
| 10/22/2025 | $56.00 | $56.10 (0.18%) | $56.39 | $54.76 | 236.40 K | $735.56 M |
| 10/21/2025 | $55.37 | $56.10 (1.32%) | $56.61 | $55.01 | 172.11 K | $735.56 M |
| 10/20/2025 | $56.29 | $55.35 (-1.67%) | $56.48 | $55.04 | 212.67 K | $725.73 M |
| 10/17/2025 | $56.22 | $55.71 (-0.91%) | $56.87 | $55.50 | 253.34 K | $730.45 M |
| 10/16/2025 | $59.68 | $56.08 (-6.03%) | $59.68 | $56.04 | 369.62 K | $735.30 M |
| 10/15/2025 | $60.80 | $59.68 (-1.84%) | $61.36 | $59.52 | 625.85 K | $782.50 M |
| 10/14/2025 | $60.16 | $60.46 (0.5%) | $62.08 | $59.84 | 263.75 K | $792.73 M |
| 10/13/2025 | $61.07 | $61.22 (0.25%) | $62.77 | $60.32 | 445.00 K | $802.69 M |
| 10/10/2025 | $59.61 | $59.95 (0.57%) | $61.62 | $58.76 | 548.20 K | $786.04 M |
| 10/09/2025 | $59.13 | $59.36 (0.39%) | $60.12 | $57.98 | 296.94 K | $778.31 M |
| 10/08/2025 | $58.03 | $58.98 (1.64%) | $60.62 | $56.74 | 497.80 K | $773.32 M |
| 10/07/2025 | $60.09 | $58.06 (-3.38%) | $60.70 | $57.67 | 466.27 K | $761.26 M |
| 10/06/2025 | $61.25 | $60.01 (-2.02%) | $61.51 | $59.56 | 446.63 K | $786.83 M |
| 10/03/2025 | $62.00 | $61.05 (-1.53%) | $62.51 | $60.72 | 514.67 K | $800.46 M |
| 10/02/2025 | $63.22 | $62.06 (-1.83%) | $63.96 | $61.86 | 268.68 K | $813.71 M |
| 10/01/2025 | $64.70 | $63.19 (-2.33%) | $65.52 | $62.78 | 507.87 K | $828.52 M |
| 09/30/2025 | $70.14 | $65.21 (-7.03%) | $70.83 | $64.66 | 636.33 K | $855.01 M |
| 09/29/2025 | $73.33 | $70.79 (-3.46%) | $73.50 | $70.47 | 504.29 K | $928.17 M |
| 09/26/2025 | $73.00 | $72.89 (-0.15%) | $74.38 | $70.12 | 472.43 K | $955.71 M |
| 09/25/2025 | $71.11 | $72.41 (1.83%) | $72.72 | $70.07 | 311.50 K | $949.41 M |
| 09/24/2025 | $72.23 | $72.92 (0.96%) | $73.20 | $71.10 | 352.01 K | $956.10 M |
| 09/23/2025 | $72.06 | $72.27 (0.29%) | $73.02 | $71.55 | 336.10 K | $947.58 M |
| 09/22/2025 | $72.09 | $71.26 (-1.15%) | $74.22 | $71.07 | 374.50 K | $934.33 M |
| 09/19/2025 | $74.21 | $73.06 (-1.55%) | $74.21 | $71.58 | 663.24 K | $957.93 M |
| 09/18/2025 | $71.71 | $74.21 (3.49%) | $74.59 | $71.28 | 347.94 K | $973.01 M |
| 09/17/2025 | $74.66 | $71.65 (-4.03%) | $74.76 | $71.51 | 407.63 K | $939.45 M |
| 09/16/2025 | $74.00 | $74.66 (0.89%) | $75.00 | $71.14 | 515.96 K | $978.91 M |
| 09/15/2025 | $74.71 | $75.85 (1.53%) | $75.85 | $72.66 | 546.71 K | $994.52 M |
| 09/12/2025 | $74.00 | $73.98 (-0.03%) | $75.24 | $73.01 | 406.10 K | $970.00 M |
| 09/11/2025 | $74.06 | $74.58 (0.7%) | $75.23 | $71.60 | 416.10 K | $977.86 M |
| 09/10/2025 | $69.99 | $72.86 (4.1%) | $74.43 | $69.74 | 457.01 K | $955.31 M |
| 09/09/2025 | $72.01 | $70.88 (-1.57%) | $72.21 | $68.31 | 556.07 K | $929.35 M |
| 09/08/2025 | $65.14 | $71.88 (10.35%) | $72.00 | $65.14 | 1.01 M | $942.46 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.
