Get the Stockscreener App
42.34
4.38%
-1.94
Build A Bear Workshop Inc Stock (BBW) Price History
The historical daily chart and data for Build A Bear Workshop Inc stock (BBW), show that the latest closing stock price as of January 31, 2025, is $42.34.
- Build A Bear Workshop Inc all-time high stock price is $48.23, occurred on December 26, 2024.
- The lowest Build A Bear Workshop Inc stock price recorded was $1.01 on April 03, 2020. Since then, Build A Bear Workshop Inc's stock price has risen over 4,092% to $42.34 now.
- The 52-week high stock price for BBW is $48.23, representing a 13.91% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for BBW is $21.60, indicating a -48.98% decrease from the current share price, occurred on February 07, 2024.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2024 was $20.78. The stock closed the year at $23.84, a gain of over 14.73% for the year.
The table below shows more information about BBW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 31, 2025 | $44.57 | $42.30 | $2.27 | 257,948.0 | -4.38% |
| Jan 30, 2025 | $44.79 | $43.84 | $0.9547 | 211,168.0 | +0.43% |
| Jan 29, 2025 | $44.45 | $43.32 | $1.13 | 170,499.0 | +0.32% |
| Jan 28, 2025 | $44.14 | $41.85 | $2.29 | 169,648.0 | +2.90% |
| Jan 27, 2025 | $42.90 | $41.48 | $1.42 | 271,370.0 | +0.00% |
| Jan 24, 2025 | $43.05 | $42.05 | $1.00 | 205,128.0 | +1.28% |
| Jan 23, 2025 | $43.10 | $40.80 | $2.30 | 297,028.0 | +2.65% |
| Jan 22, 2025 | $41.63 | $40.28 | $1.35 | 266,208.0 | +2.52% |
| Jan 21, 2025 | $40.20 | $39.19 | $1.02 | 257,872.0 | +2.48% |
| Jan 17, 2025 | $39.40 | $38.26 | $1.14 | 198,151.0 | +1.74% |
| Jan 16, 2025 | $39.29 | $38.31 | $0.98 | 226,103.0 | -2.09% |
| Jan 15, 2025 | $40.02 | $39.08 | $0.945 | 261,093.0 | +0.23% |
| Jan 14, 2025 | $42.12 | $38.76 | $3.36 | 334,123.0 | -5.75% |
| Jan 13, 2025 | $42.01 | $40.82 | $1.19 | 444,011.0 | -0.86% |
| Jan 10, 2025 | $42.60 | $41.43 | $1.17 | 406,810.0 | -1.39% |
| Jan 08, 2025 | $45.72 | $41.51 | $4.21 | 524,068.0 | -8.17% |
| Jan 07, 2025 | $46.67 | $45.55 | $1.12 | 384,633.0 | -0.69% |
| Jan 06, 2025 | $46.93 | $45.04 | $1.89 | 358,209.0 | +2.51% |
| Jan 03, 2025 | $45.46 | $43.79 | $1.67 | 248,366.0 | +3.13% |
Build A Bear Workshop Inc Stock (BBW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Build A Bear Workshop Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Build A Bear Workshop Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Build A Bear Workshop Inc Stock (BBW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $46.93 | $38.26 | $8.67 | 6,058,918.0 | -8.04% |
Build A Bear Workshop Inc Stock (BBW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.23 | $37.33 | $10.90 | 7,278,812.0 | +22.93% |
| Nov, 2024 | $40.12 | $35.19 | $4.93 | 4,414,185.0 | -0.26% |
| Oct, 2024 | $39.42 | $32.07 | $7.35 | 4,703,207.0 | +10.82% |
| Sep, 2024 | $34.65 | $29.32 | $5.33 | 6,511,761.0 | +2.97% |
| Aug, 2024 | $34.80 | $23.63 | $11.17 | 5,271,799.0 | +23.08% |
| Jul, 2024 | $27.61 | $23.92 | $3.69 | 4,591,540.0 | +7.32% |
| Jun, 2024 | $28.29 | $24.99 | $3.30 | 3,746,400.0 | -6.65% |
| May, 2024 | $32.47 | $26.77 | $5.70 | 5,059,086.0 | -10.25% |
| Apr, 2024 | $30.86 | $27.32 | $3.54 | 3,422,345.0 | +0.97% |
| Mar, 2024 | $30.40 | $23.22 | $7.18 | 5,873,886.0 | +24.77% |
| Feb, 2024 | $24.51 | $21.60 | $2.91 | 3,557,874.0 | +6.26% |
| Jan, 2024 | $23.41 | $21.24 | $2.17 | 5,021,668.0 | -2.00% |
Build A Bear Workshop Inc Stock (BBW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.64 | $22.41 | $3.23 | 5,982,634.0 | -5.89% |
| Nov, 2023 | $26.90 | $22.66 | $4.24 | 4,876,426.0 | -1.49% |
| Oct, 2023 | $29.88 | $24.23 | $5.65 | 4,557,250.0 | -15.67% |
| Sep, 2023 | $30.26 | $25.36 | $4.90 | 4,906,799.0 | +11.53% |
| Aug, 2023 | $30.49 | $23.80 | $6.69 | 4,789,596.0 | +7.41% |
| Jul, 2023 | $25.20 | $21.09 | $4.11 | 3,736,242.0 | +14.61% |
| Jun, 2023 | $21.83 | $18.12 | $3.71 | 6,044,700.0 | +17.82% |
| May, 2023 | $23.73 | $17.85 | $5.88 | 6,870,059.0 | -21.64% |
| Apr, 2023 | $26.39 | $22.04 | $4.35 | 5,983,967.0 | -0.17% |
| Mar, 2023 | $26.59 | $19.84 | $6.74 | 10,354,860.0 | +10.93% |
| Feb, 2023 | $25.45 | $20.92 | $4.53 | 3,741,833.0 | -14.70% |
| Jan, 2023 | $25.77 | $22.25 | $3.52 | 4,987,665.0 | +3.02% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):