Build-A-Bear Workshop Inc (BBW) Historical Stock Data
57.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBW is up 0.97% a day on average. There have been 20 days where Build-A-Bear Workshop Inc closed green and 10 days where BBW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 56.84 | 57.70 | ↑$0.86 (1.51%) | 55.80 | 57.99 | 251.93K |
| 2025-12-22 | 55.00 | 56.79 | ↑$1.79 (3.25%) | 54.27 | 56.89 | 245.81K |
| 2025-12-19 | 53.68 | 54.25 | ↑$0.57 (1.06%) | 53.01 | 54.84 | 484.28K |
| 2025-12-18 | 53.77 | 53.76 | ↓$0.01 (-0.02%) | 53.59 | 54.87 | 296.98K |
| 2025-12-17 | 53.48 | 53.13 | ↓$0.35 (-0.65%) | 52.97 | 54.89 | 282.10K |
| 2025-12-16 | 52.53 | 53.48 | ↑$0.95 (1.81%) | 52.39 | 53.79 | 293.35K |
| 2025-12-15 | 52.34 | 52.55 | ↑$0.21 (0.40%) | 52.29 | 53.93 | 380.21K |
| 2025-12-12 | 54.01 | 52.74 | ↓$1.27 (-2.35%) | 52.23 | 55.33 | 595.51K |
| 2025-12-11 | 52.75 | 53.51 | ↑$0.76 (1.44%) | 52.23 | 53.71 | 307K |
| 2025-12-10 | 52.56 | 52.85 | ↑$0.29 (0.55%) | 51.13 | 53.84 | 676.12K |
| 2025-12-09 | 50.53 | 51.99 | ↑$1.46 (2.89%) | 50.53 | 53.50 | 592.69K |
| 2025-12-08 | 49.51 | 50.64 | ↑$1.13 (2.28%) | 48.31 | 51.44 | 478.94K |
| 2025-12-05 | 47.63 | 49.79 | ↑$2.16 (4.53%) | 47.63 | 51.75 | 1.21M |
| 2025-12-04 | 50.29 | 48.48 | ↓$1.81 (-3.59%) | 45.50 | 51.00 | 1.57M |
| 2025-12-03 | 52.92 | 57.40 | ↑$4.48 (8.47%) | 52.92 | 57.68 | 0.93M |
| 2025-12-02 | 54.00 | 52.42 | ↓$1.58 (-2.93%) | 51.61 | 54.28 | 585.90K |
| 2025-12-01 | 52.00 | 53.64 | ↑$1.64 (3.15%) | 51.71 | 53.88 | 423.76K |
| 2025-11-28 | 52.29 | 53.10 | ↑$0.81 (1.55%) | 52.29 | 53.51 | 164.27K |
| 2025-11-26 | 51.17 | 52.06 | ↑$0.89 (1.74%) | 51.17 | 52.90 | 295.16K |
| 2025-11-25 | 48.15 | 51.33 | ↑$3.18 (6.60%) | 47.90 | 52.49 | 379.84K |
| 2025-11-24 | 48.62 | 47.58 | ↓$1.04 (-2.14%) | 47.41 | 49.44 | 354.35K |
| 2025-11-21 | 47.23 | 48.88 | ↑$1.65 (3.49%) | 46.95 | 49.87 | 296.03K |
| 2025-11-20 | 48.51 | 47.17 | ↓$1.34 (-2.76%) | 46.05 | 49.02 | 268.67K |
| 2025-11-19 | 49.65 | 47.67 | ↓$1.98 (-3.99%) | 47.21 | 49.65 | 298.62K |
| 2025-11-18 | 48.82 | 49.38 | ↑$0.56 (1.15%) | 46.98 | 49.74 | 289.10K |
| 2025-11-17 | 48.76 | 49.33 | ↑$0.57 (1.17%) | 48.50 | 50.14 | 314.57K |
| 2025-11-14 | 48.54 | 48.70 | ↑$0.16 (0.33%) | 48.34 | 49.39 | 258.51K |
| 2025-11-13 | 49.49 | 49.34 | ↓$0.15 (-0.30%) | 48.91 | 51.43 | 446.77K |
| 2025-11-12 | 47.92 | 49.50 | ↑$1.58 (3.30%) | 47.57 | 50.35 | 526.40K |
| 2025-11-11 | 48.50 | 47.09 | ↓$1.41 (-2.91%) | 46.02 | 48.50 | 343.94K |
Create an account or log in to view more rows.
$BBW it's going down??
$BBW to the moon!
$BBW green shoots
$BBW another bear trap
$BBW bull trap confirmed
$BBW yeeeeeee haw
$BBW lets go <3
$BBW GET IN mofos!!!
$BBW the price is wrong
$BBW Chill out and chill some more. It's all temporary.