Get the Stockscreener App
49.38
0.10%
0.05
After Hours:
49.57
0.19
+0.38%
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 November 18, 2025, is $49.38.
- 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 4,789% to $49.38 now.
- The 52-week high stock price for BBW is $75.85, representing a 53.60% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $32.55, indicating a -34.08% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $49.74 | $46.98 | $2.76 | 289,064.0 | +0.10% |
| Nov 17, 2025 | $50.14 | $48.49 | $1.65 | 314,166.0 | +1.29% |
| Nov 14, 2025 | $49.39 | $48.34 | $1.05 | 258,411.0 | -1.30% |
| Nov 13, 2025 | $51.43 | $48.91 | $2.52 | 446,491.0 | -0.32% |
| Nov 12, 2025 | $50.35 | $47.57 | $2.78 | 526,219.0 | +5.12% |
| Nov 11, 2025 | $48.50 | $46.02 | $2.48 | 343,876.0 | -3.41% |
| Nov 10, 2025 | $50.38 | $48.37 | $2.01 | 346,705.0 | -0.91% |
| Nov 07, 2025 | $49.62 | $48.48 | $1.14 | 268,975.0 | +0.47% |
| Nov 06, 2025 | $50.90 | $48.37 | $2.53 | 397,336.0 | -4.37% |
| Nov 05, 2025 | $52.42 | $49.55 | $2.87 | 504,150.0 | +0.12% |
| Nov 04, 2025 | $52.52 | $50.80 | $1.73 | 277,490.0 | -3.23% |
| Nov 03, 2025 | $54.51 | $52.50 | $2.01 | 273,266.0 | -2.51% |
| Oct 31, 2025 | $55.16 | $53.86 | $1.30 | 240,837.0 | -0.80% |
| Oct 30, 2025 | $55.25 | $53.79 | $1.46 | 262,850.0 | -0.60% |
| Oct 29, 2025 | $56.92 | $54.44 | $2.48 | 247,295.0 | -1.91% |
| Oct 28, 2025 | $57.09 | $55.27 | $1.82 | 218,322.0 | +0.85% |
| Oct 27, 2025 | $57.94 | $55.41 | $2.53 | 257,082.0 | +0.09% |
| Oct 24, 2025 | $58.40 | $55.47 | $2.93 | 246,974.0 | -1.72% |
| Oct 23, 2025 | $57.08 | $55.66 | $1.42 | 247,312.0 | +0.73% |
| Oct 22, 2025 | $56.38 | $54.76 | $1.62 | 236,353.0 | +0.00% |
| Oct 21, 2025 | $56.61 | $55.01 | $1.60 | 171,841.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $54.51 | $46.02 | $8.49 | 4,535,213.0 | -8.93% |
| Oct, 2025 | $65.52 | $53.79 | $11.73 | 7,835,299.0 | -16.85% |
| Sep, 2025 | $75.85 | $58.90 | $16.95 | 10,003,617.0 | +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% |
1.62%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):