Get the Stockscreener App
37.67
1.89%
0.70
After Hours:
37.67
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 May 26, 2026, is $37.67.
- 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 3,630% to $37.67 now.
- The 52-week high stock price for BBW is $75.85, representing a 101.35% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for BBW is $34.08, indicating a -9.53% decrease from the current share price, occurred on May 18, 2026.
- The closing price of Build A Bear Workshop Inc (BBW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $38.12 | $37.10 | $1.02 | 347,262.0 | +1.89% |
| May 22, 2026 | $38.11 | $36.66 | $1.45 | 250,938.0 | -0.51% |
| May 21, 2026 | $37.61 | $35.48 | $2.13 | 294,329.0 | +1.81% |
| May 20, 2026 | $37.35 | $36.08 | $1.27 | 370,864.0 | -2.61% |
| May 19, 2026 | $37.74 | $34.28 | $3.46 | 503,790.0 | +7.45% |
| May 18, 2026 | $35.70 | $34.08 | $1.62 | 436,666.0 | -1.25% |
| May 15, 2026 | $36.31 | $34.94 | $1.37 | 374,004.0 | -2.48% |
| May 14, 2026 | $36.58 | $35.71 | $0.87 | 202,799.0 | +1.34% |
| May 13, 2026 | $35.90 | $34.29 | $1.61 | 375,417.0 | -1.05% |
| May 12, 2026 | $37.42 | $35.76 | $1.66 | 299,544.0 | -2.59% |
| May 11, 2026 | $38.11 | $36.65 | $1.46 | 318,544.0 | -3.36% |
| May 08, 2026 | $38.81 | $37.01 | $1.80 | 278,536.0 | +2.54% |
| May 07, 2026 | $37.52 | $36.36 | $1.16 | 378,420.0 | +0.67% |
| May 06, 2026 | $37.92 | $37.11 | $0.81 | 218,241.0 | +1.45% |
| May 05, 2026 | $37.70 | $36.31 | $1.39 | 294,984.0 | +1.05% |
| May 04, 2026 | $37.50 | $35.52 | $1.98 | 555,169.0 | +0.67% |
| May 01, 2026 | $37.20 | $35.90 | $1.30 | 314,925.0 | -2.49% |
| Apr 30, 2026 | $37.53 | $36.23 | $1.30 | 415,085.0 | +0.63% |
| Apr 29, 2026 | $38.05 | $35.38 | $2.67 | 520,344.0 | -3.17% |
| Apr 28, 2026 | $39.16 | $37.91 | $1.25 | 323,291.0 | -1.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $38.81 | $34.08 | $4.73 | 6,161,694.0 | +1.98% |
| Apr, 2026 | $40.16 | $35.38 | $4.78 | 6,841,971.0 | -1.36% |
| Mar, 2026 | $47.71 | $35.50 | $12.21 | 12,682,559.0 | -23.04% |
| Feb, 2026 | $61.82 | $48.26 | $13.56 | 6,151,285.0 | -18.47% |
| Jan, 2026 | $72.19 | $59.05 | $13.14 | 6,652,999.0 | -2.60% |
Build A Bear Workshop Inc Stock (BBW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.43 | $45.50 | $18.93 | 11,025,519.0 | +13.15% |
| Nov, 2025 | $54.51 | $46.02 | $8.49 | 6,299,003.0 | -2.07% |
| 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% |
4.21%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):