5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-8.13%
6 MONTH PERFORMANCE
-2.01%
YEAR-TO-DATE PERFORMANCE
-21.68%
1 YEAR PERFORMANCE
+30.75%
Build-A-Bear Workshop, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $36.78 | $36.10 (-1.85%) | $36.95 | $35.66 | 241,940 | $482.15 M |
| 04/14/2025 | $37.80 | $36.60 (-3.17%) | $37.80 | $35.30 | 252,438 | $486.67 M |
| 04/11/2025 | $36.68 | $36.90 (0.6%) | $37.23 | $35.08 | 327,625 | $490.66 M |
| 04/10/2025 | $37.45 | $36.82 (-1.68%) | $37.77 | $36.00 | 322,300 | $489.60 M |
| 04/09/2025 | $33.83 | $39.35 (16.32%) | $39.99 | $33.83 | 538,100 | $523.24 M |
| 04/08/2025 | $37.73 | $34.31 (-9.06%) | $38.21 | $33.78 | 323,974 | $456.22 M |
| 04/07/2025 | $34.57 | $36.52 (5.64%) | $38.23 | $34.28 | 391,600 | $485.61 M |
| 04/04/2025 | $34.23 | $36.20 (5.76%) | $37.69 | $34.10 | 320,400 | $481.35 M |
| 04/03/2025 | $38.85 | $36.09 (-7.1%) | $40.54 | $35.90 | 541,850 | $479.89 M |
| 04/02/2025 | $38.89 | $40.91 (5.19%) | $40.91 | $38.89 | 300,965 | $543.98 M |
| 04/01/2025 | $37.09 | $39.45 (6.36%) | $39.74 | $36.82 | 249,339 | $524.57 M |
| 03/31/2025 | $35.28 | $37.17 (5.36%) | $37.39 | $35.28 | 312,800 | $494.25 M |
| 03/28/2025 | $38.05 | $36.15 (-4.99%) | $38.05 | $35.67 | 210,100 | $480.69 M |
| 03/27/2025 | $38.34 | $38.32 (-0.05%) | $38.95 | $37.88 | 195,300 | $509.54 M |
| 03/26/2025 | $38.50 | $38.52 (0.05%) | $38.56 | $37.20 | 217,700 | $512.20 M |
| 03/25/2025 | $38.65 | $38.39 (-0.67%) | $38.77 | $37.28 | 403,800 | $510.48 M |
| 03/24/2025 | $38.00 | $38.84 (2.21%) | $38.95 | $37.52 | 290,444 | $516.46 M |
| 03/21/2025 | $36.73 | $37.33 (1.63%) | $37.51 | $36.18 | 352,287 | $496.38 M |
| 03/20/2025 | $36.45 | $37.10 (1.78%) | $37.60 | $36.45 | 221,873 | $493.32 M |
| 03/19/2025 | $35.99 | $37.13 (3.17%) | $37.13 | $35.22 | 294,200 | $493.72 M |
| 03/18/2025 | $35.37 | $35.99 (1.75%) | $36.12 | $34.42 | 299,300 | $478.56 M |
| 03/17/2025 | $36.10 | $35.19 (-2.52%) | $36.10 | $34.44 | 367,018 | $467.92 M |
| 03/14/2025 | $35.21 | $36.49 (3.64%) | $36.62 | $34.36 | 415,200 | $485.21 M |
| 03/13/2025 | $40.98 | $35.35 (-13.74%) | $41.00 | $35.16 | 591,939 | $470.05 M |
| 03/12/2025 | $37.00 | $35.50 (-4.05%) | $37.21 | $35.20 | 640,445 | $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 |
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.
