Get the Stockscreener App
65.21
7.88%
-5.58
Pre-market:
64.77
-0.44
-0.67%
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 September 30, 2025, is $65.21.
- Build A Bear Workshop Inc all-time high stock price is $75.85, occurred on September 15, 2025.
- 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 6,356% to $65.21 now.
- The 52-week high stock price for BBW is $75.85, representing a 16.32% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $32.07, indicating a -50.82% decrease from the current share price, occurred on October 02, 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $70.83 | $64.66 | $6.17 | 634,793.0 | -7.88% |
| Sep 29, 2025 | $73.50 | $70.47 | $3.03 | 503,355.0 | -2.88% |
| Sep 26, 2025 | $74.38 | $70.12 | $4.26 | 474,277.0 | +0.66% |
| Sep 25, 2025 | $72.72 | $70.07 | $2.65 | 310,703.0 | -0.70% |
| Sep 24, 2025 | $73.20 | $71.10 | $2.10 | 350,563.0 | +0.90% |
| Sep 23, 2025 | $73.02 | $71.55 | $1.47 | 335,258.0 | +1.42% |
| Sep 22, 2025 | $74.22 | $71.07 | $3.15 | 371,642.0 | -2.46% |
| Sep 19, 2025 | $74.21 | $71.58 | $2.63 | 663,084.0 | -1.55% |
| Sep 18, 2025 | $74.59 | $71.28 | $3.31 | 347,437.0 | +3.57% |
| Sep 17, 2025 | $74.76 | $71.51 | $3.25 | 407,199.0 | -4.03% |
| Sep 16, 2025 | $75.00 | $71.14 | $3.86 | 515,765.0 | -1.57% |
| Sep 15, 2025 | $75.85 | $72.66 | $3.19 | 537,524.0 | +2.53% |
| Sep 12, 2025 | $75.24 | $73.01 | $2.23 | 402,711.0 | -0.80% |
| Sep 11, 2025 | $75.23 | $71.60 | $3.63 | 414,095.0 | +2.36% |
| Sep 10, 2025 | $74.43 | $69.74 | $4.69 | 456,002.0 | +2.79% |
| Sep 09, 2025 | $72.20 | $68.31 | $3.89 | 555,394.0 | -1.39% |
| Sep 08, 2025 | $72.00 | $65.14 | $6.86 | 1,003,155.0 | +11.23% |
| Sep 05, 2025 | $64.81 | $60.95 | $3.86 | 450,174.0 | +6.07% |
| Sep 04, 2025 | $61.48 | $59.52 | $1.96 | 304,605.0 | +0.81% |
| Sep 03, 2025 | $61.75 | $59.41 | $2.34 | 507,888.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $75.85 | $58.90 | $16.95 | 10,638,410.0 | +7.24% |
| Aug, 2025 | $70.01 | $48.74 | $21.27 | 6,315,209.0 | +19.92% |
| Jul, 2025 | $55.37 | $48.60 | $6.77 | 4,003,205.0 | -1.65% |
| Jun, 2025 | $54.88 | $44.87 | $10.01 | 5,050,734.0 | +1.02% |
| May, 2025 | $55.56 | $35.00 | $20.56 | 6,081,669.0 | +44.67% |
| Apr, 2025 | $40.91 | $32.55 | $8.36 | 6,984,522.0 | -5.08% |
| Mar, 2025 | $42.11 | $34.36 | $7.75 | 6,351,357.0 | -9.16% |
| Feb, 2025 | $41.26 | $37.01 | $4.25 | 4,439,148.0 | -3.35% |
| Jan, 2025 | $46.93 | $38.26 | $8.67 | 5,800,970.0 | -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% |
0.18%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):